NYSE:INFY | Historical Stock Price | Infosys Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.42$3.23$7.35$16.73$38.121999-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.32$14.255,474,500——
2019-12-30$10.16$14.036,427,000——
2019-12-27$10.26$14.178,082,900——
2019-12-26$10.17$14.045,815,700——
2019-12-24$10.24$14.141,730,800——
2019-12-23$10.29$14.213,500,900——
2019-12-20$10.29$14.216,327,100——
2019-12-19$10.27$14.187,302,800——
2019-12-18$10.33$14.2610,213,900——
2019-12-17$10.29$14.2115,342,000——
2019-12-16$10.13$13.997,558,000——
2019-12-13$10.08$13.928,067,400——
2019-12-12$10.03$13.859,539,700——
2019-12-11$10.07$13.9014,914,900——
2019-12-10$10.04$13.8612,796,700——
2019-12-09$9.94$13.726,421,400——
2019-12-06$9.94$13.723,731,800——
2019-12-05$9.89$13.656,628,000——
2019-12-04$9.86$13.618,169,800——
2019-12-03$9.67$13.354,134,300——
2019-12-02$9.69$13.389,664,000——
2019-11-29$9.83$13.574,669,500——
2019-11-27$9.78$13.508,987,600——
2019-11-26$9.65$13.3220,127,900——
2019-11-25$9.87$13.6316,600,800——
2019-11-22$9.60$13.2523,598,600——
2019-11-21$9.87$13.634,301,600——
2019-11-20$9.92$13.708,461,600——
2019-11-19$9.83$13.5713,020,000——
2019-11-18$9.86$13.6110,115,400——
2019-11-15$9.86$13.619,996,700——
2019-11-14$9.87$13.636,339,100——
2019-11-13$9.71$13.419,327,100——
2019-11-12$9.75$13.469,914,300——
2019-11-11$9.79$13.5216,820,700——
2019-11-08$9.68$13.3632,583,800——
2019-11-07$10.02$13.8312,326,100——
2019-11-06$9.88$13.6412,466,800——
2019-11-05$9.72$13.4211,662,500——
2019-11-04$9.76$13.4721,739,400——
2019-11-01$9.52$13.1410,537,300——
2019-10-31$9.59$13.2430,212,200——
2019-10-30$9.32$12.8714,840,500——
2019-10-29$9.31$12.8524,147,000——
2019-10-28$9.16$12.6511,893,500——
2019-10-25$9.20$12.7023,665,400——
2019-10-24$8.93$12.3328,788,000——
2019-10-23$9.04$12.4825,956,700——
2019-10-22$9.01$12.4448,623,900——
2019-10-21$9.29$12.6777,165,400——
2019-10-18$10.57$14.4222,623,800——
2019-10-17$10.59$14.4437,682,300——
2019-10-16$10.60$14.4629,060,900——
2019-10-15$10.67$14.5541,270,700——
2019-10-14$10.62$14.4836,090,800——
2019-10-11$10.97$14.9631,213,600——
2019-10-10$11.18$15.2513,331,900——
2019-10-09$11.16$15.228,826,400——
2019-10-08$11.12$15.179,263,600——
2019-10-07$11.29$15.408,589,300——
2019-10-04$11.22$15.307,018,000——
2019-10-03$11.16$15.227,168,100——
2019-10-02$11.08$15.118,582,600——
2019-10-01$11.04$15.0610,800,900——
2019-09-30$11.37$15.5112,125,900——
2019-09-27$11.21$15.2910,509,800——
2019-09-26$11.13$15.189,697,400——
2019-09-25$11.06$15.0817,286,800——
2019-09-24$11.04$15.0614,108,100——
2019-09-23$11.00$15.0018,658,500——
2019-09-20$11.35$15.4814,943,600——
2019-09-19$11.60$15.828,105,000——
2019-09-18$11.70$15.968,528,000——
2019-09-17$11.67$15.928,195,500——
2019-09-16$11.76$16.048,333,600——
2019-09-13$11.77$16.059,378,200——
2019-09-12$11.68$15.937,979,500——
2019-09-11$11.58$15.799,023,800——
2019-09-10$11.62$15.859,401,500——
2019-09-09$11.64$15.876,583,300——
2019-09-06$11.81$16.1110,360,200——
2019-09-05$12.07$16.4625,060,600——
2019-09-04$11.68$15.9318,432,500——
2019-09-03$11.28$15.389,252,700——
2019-08-30$11.49$15.677,067,000——
2019-08-29$11.39$15.5310,932,700——
2019-08-28$11.20$15.275,520,600——
2019-08-27$11.15$15.216,968,800——
2019-08-26$11.13$15.186,104,400——
2019-08-23$11.11$15.158,412,800——
2019-08-22$11.21$15.296,352,600——
2019-08-21$11.30$15.417,062,900——
2019-08-20$11.33$15.4513,538,500——
2019-08-19$11.13$15.1811,201,500——
2019-08-16$11.07$15.109,420,600——
2019-08-15$10.93$14.9114,914,000——
2019-08-14$10.79$14.728,238,800——
2019-08-13$11.06$15.0812,558,600——
2019-08-12$11.10$15.144,599,900——
2019-08-09$11.13$15.186,107,900——
2019-08-08$11.25$15.3411,876,300——
2019-08-07$11.16$15.2214,179,700——
2019-08-06$11.00$15.0015,365,300——
2019-08-05$10.90$14.877,132,500——
2019-08-02$11.08$15.1110,132,700——
2019-08-01$11.26$15.369,424,600——
2019-07-31$11.32$15.4420,376,600——
2019-07-30$11.42$15.575,375,600——
2019-07-29$11.51$15.706,082,600——
2019-07-26$11.48$15.664,230,100——
2019-07-25$11.52$15.717,030,300——
2019-07-24$11.46$15.639,101,500——
2019-07-23$11.49$15.676,815,600——
2019-07-22$11.46$15.636,380,400——
2019-07-19$11.39$15.5310,326,900——
2019-07-18$11.55$15.759,554,000——
2019-07-17$11.49$15.679,347,900——
2019-07-16$11.53$15.728,621,500——
2019-07-15$11.50$15.6813,349,700——
2019-07-12$11.40$15.5541,385,700——
2019-07-11$10.72$14.6215,798,500——
2019-07-10$10.48$14.2914,954,300——
2019-07-09$10.42$14.2123,515,700——
2019-07-08$10.56$14.4013,564,300——
2019-07-05$10.69$14.5818,833,300——
2019-07-03$10.74$14.656,879,500——
2019-07-02$10.76$14.677,007,200——
2019-07-01$10.70$14.598,891,900——
2019-06-28$10.70$14.596,315,300——
2019-06-27$10.62$14.487,636,900——
2019-06-26$10.66$14.544,425,400——
2019-06-25$10.65$14.528,018,600——
2019-06-24$10.68$14.576,824,800——
2019-06-21$10.72$14.628,959,000——
2019-06-20$10.77$14.6914,996,300——
2019-06-19$10.60$14.4617,172,400——
2019-06-18$10.75$14.669,545,700——
2019-06-17$10.60$14.465,351,000——
2019-06-14$10.60$14.464,910,900——
2019-06-13$10.62$14.4811,253,600——
2019-06-12$10.80$14.527,234,800——
2019-06-11$10.84$14.586,582,600——
2019-06-10$10.78$14.506,059,100——
2019-06-07$10.63$14.304,587,400——
2019-06-06$10.53$14.165,068,500——
2019-06-05$10.44$14.047,705,300——
2019-06-04$10.58$14.238,956,200——
2019-06-03$10.45$14.0516,517,600——
2019-05-31$10.47$14.088,501,000——
2019-05-30$10.57$14.229,560,600——
2019-05-29$10.27$13.819,885,000——
2019-05-28$10.30$13.8513,101,000——
2019-05-24$10.23$13.7610,594,200——
2019-05-23$10.16$13.666,115,600——
2019-05-22$10.22$13.748,639,200——
2019-05-21$10.18$13.6913,841,200——
2019-05-20$10.20$13.7217,155,700——
2019-05-17$10.17$13.6812,427,600——
2019-05-16$10.51$14.138,502,800——
2019-05-15$10.39$13.9711,611,400——
2019-05-14$10.21$13.735,885,600——
2019-05-13$10.11$13.6013,309,000——
2019-05-10$10.26$13.8019,016,300——
2019-05-09$10.20$13.7218,123,600——
2019-05-08$10.39$13.9711,854,500——
2019-05-07$10.34$13.9113,262,100——
2019-05-06$10.45$14.0513,121,800——
2019-05-03$10.33$13.8930,580,400——
2019-05-02$10.57$14.2212,516,500——
2019-05-01$10.77$14.489,212,300——
2019-04-30$10.76$14.478,432,300——
2019-04-29$10.75$14.466,956,900——
2019-04-26$10.65$14.325,366,900——
2019-04-25$10.52$14.157,030,200——
2019-04-24$10.58$14.2312,134,700——
2019-04-23$10.53$14.1613,314,800——
2019-04-22$10.45$14.057,392,500——
2019-04-18$10.39$13.9718,307,000——
2019-04-17$10.41$14.0010,317,700——
2019-04-16$10.37$13.9521,431,800——
2019-04-15$10.57$14.2215,949,200——
2019-04-12$10.55$14.1927,590,500——
2019-04-11$10.97$14.7519,697,600——
2019-04-10$11.08$14.9015,151,400——
2019-04-09$11.15$15.0015,865,500——
2019-04-08$11.31$15.214,759,200——
2019-04-05$11.32$15.229,160,300——
2019-04-04$11.07$14.895,658,700——
2019-04-03$11.20$15.067,516,300——
2019-04-02$11.18$15.047,661,600——
2019-04-01$11.09$14.915,765,400——
2019-03-29$10.93$14.705,862,300——
2019-03-28$10.88$14.635,429,900——
2019-03-27$10.73$14.435,644,900——
2019-03-26$10.82$14.554,427,200——
2019-03-25$10.82$14.557,322,400——
2019-03-22$10.88$14.638,525,300——
2019-03-21$11.06$14.875,108,000——
2019-03-20$10.94$14.717,616,300——
2019-03-19$10.90$14.667,204,100——
2019-03-18$10.72$14.425,828,700——
2019-03-15$10.70$14.397,108,200——
2019-03-14$10.60$14.265,964,500——
2019-03-13$10.55$14.1910,809,900——
2019-03-12$10.52$14.159,129,600——
2019-03-11$10.55$14.195,497,300——
2019-03-08$10.47$14.086,145,300——
2019-03-07$10.49$14.118,304,200——
2019-03-06$10.71$14.406,026,600——
2019-03-05$10.77$14.485,576,000——
2019-03-04$10.72$14.425,650,900——
2019-03-01$10.84$14.588,012,100——
2019-02-28$10.72$14.426,815,000——
2019-02-27$10.70$14.396,812,900——
2019-02-26$10.73$14.436,343,700——
2019-02-25$10.81$14.547,781,200——
2019-02-22$10.63$14.304,644,600——
2019-02-21$10.55$14.196,913,200——
2019-02-20$10.70$14.396,693,600——
2019-02-19$10.55$14.1913,443,300——
2019-02-15$10.76$14.479,269,100——
2019-02-14$10.76$14.478,443,400——
2019-02-13$10.80$14.529,532,300——
2019-02-12$10.77$14.486,300,600——
2019-02-11$10.82$14.555,929,600——
2019-02-08$10.86$14.614,103,300——
2019-02-07$10.85$14.597,116,200——
2019-02-06$10.90$14.665,478,400——
2019-02-05$10.84$14.586,926,300——
2019-02-04$10.87$14.627,449,000——
2019-02-01$10.90$14.666,651,300——
2019-01-31$10.80$14.5210,354,900——
2019-01-30$10.59$14.247,026,000——
2019-01-29$10.48$14.098,271,100——
2019-01-28$10.52$14.155,192,200——
2019-01-25$10.55$14.198,839,100——
2019-01-24$10.43$14.036,627,700——
2019-01-23$10.53$14.098,108,100——
2019-01-22$10.53$14.0910,437,700——
2019-01-18$10.67$14.2710,168,700——
2019-01-17$10.58$14.159,581,000——
2019-01-16$10.61$14.1912,048,400——
2019-01-15$10.49$14.0312,153,400——
2019-01-14$10.37$13.8734,162,200——
2019-01-11$10.41$13.9240,526,400——
2019-01-10$9.88$13.2213,956,500——
2019-01-09$9.87$13.209,634,300——
2019-01-08$9.75$13.049,391,600——
2019-01-07$9.71$12.997,732,700——
2019-01-04$9.63$12.887,119,000——
2019-01-03$9.47$12.679,404,900——
2019-01-02$9.61$12.859,818,900——