Infosys Limited American Depositary Shares (INFY)

Last Price12.66

Change+0.42 (3.43%)

NYSE · Last Trade: Nov 5th, 3:44 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Infosys Limited American Depositary Shares (INFY)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	12.01	12.39	12.00	12.24	15,596,041	12.24
11/03/2026	12.17	12.17	11.88	11.93	15,767,195	11.93
11/02/2026	12.35	12.57	12.30	12.53	14,908,044	12.26
10/30/2026	12.61	12.66	12.43	12.55	17,611,948	12.28
10/29/2026	12.10	12.22	11.89	12.20	20,382,103	11.93
10/28/2026	11.84	12.30	11.83	12.09	22,972,508	11.83
10/27/2026	12.34	12.47	12.03	12.11	19,048,017	11.84
10/26/2026	12.28	12.56	12.25	12.43	23,530,096	12.16
10/23/2026	12.61	12.69	12.21	12.35	45,959,779	12.08
10/22/2026	12.63	13.30	12.55	13.22	38,303,707	12.93
10/21/2026	12.55	12.81	12.48	12.75	22,044,722	12.47
10/20/2026	12.29	12.66	12.27	12.66	22,799,412	12.38
10/19/2026	12.10	12.29	12.04	12.20	20,804,339	11.93
10/16/2026	12.40	12.43	11.99	12.24	17,933,120	11.97
10/15/2026	11.78	12.24	11.76	12.13	29,560,360	11.86
10/14/2026	11.60	11.60	11.37	11.48	14,209,481	11.23
10/13/2026	11.18	11.58	11.18	11.40	25,676,250	11.15
10/12/2026	10.76	10.89	10.69	10.83	13,025,571	10.59
10/09/2026	10.79	10.86	10.66	10.73	12,902,582	10.49
10/08/2026	10.54	10.74	10.12	10.70	31,360,015	10.47
10/07/2026	10.41	10.64	10.37	10.55	28,397,553	10.32
10/06/2026	10.73	10.74	10.49	10.55	20,107,850	10.32
10/05/2026	10.76	10.82	10.66	10.76	17,223,085	10.52
10/02/2026	11.34	11.35	10.97	11.04	19,597,181	10.80
10/01/2026	11.45	11.88	11.31	11.35	38,330,857	11.10
9/30/2026	10.58	10.84	10.57	10.76	20,322,739	10.52
9/29/2026	10.48	10.66	10.44	10.64	14,285,735	10.41
9/28/2026	10.47	10.59	10.40	10.52	13,015,994	10.29
9/25/2026	10.45	10.54	10.35	10.50	17,571,076	10.27
9/24/2026	10.74	10.75	10.47	10.50	14,513,517	10.27
9/23/2026	10.73	10.86	10.66	10.75	17,357,542	10.51
9/22/2026	10.99	11.04	10.70	10.76	17,671,482	10.52
9/21/2026	10.90	11.03	10.86	10.89	9,681,370	10.65
9/18/2026	10.95	10.99	10.80	10.82	17,157,832	10.58
9/17/2026	11.12	11.16	11.03	11.07	9,199,492	10.83
9/16/2026	11.12	11.22	11.01	11.08	11,497,639	10.84
9/15/2026	11.33	11.53	11.32	11.32	17,339,073	11.07
9/14/2026	11.36	11.67	11.30	11.60	24,835,887	11.35
9/11/2026	10.96	11.13	10.79	11.07	16,799,369	10.83
9/10/2026	10.85	10.97	10.79	10.91	14,030,523	10.67
9/09/2026	11.04	11.06	10.82	10.93	17,978,956	10.69
9/08/2026	11.45	11.45	10.96	11.13	20,181,695	10.89
9/04/2026	11.94	11.98	11.62	11.70	19,837,916	11.44
9/03/2026	12.04	12.19	11.87	12.09	11,957,144	11.83
9/02/2026	12.05	12.13	11.92	11.97	11,007,753	11.71
9/01/2026	12.14	12.21	11.95	12.00	16,393,655	11.74
8/31/2026	11.86	12.20	11.86	12.06	14,548,226	11.80
8/28/2026	12.14	12.24	12.01	12.05	11,604,716	11.79
8/27/2026	11.71	11.97	11.70	11.90	17,711,948	11.64
8/26/2026	11.81	11.84	11.64	11.69	6,731,093	11.43
8/25/2026	11.80	12.05	11.71	12.03	8,605,475	11.77
8/24/2026	11.93	11.98	11.81	11.82	16,548,515	11.56
8/21/2026	11.83	12.15	11.77	11.94	16,035,173	11.68
8/20/2026	11.85	12.03	11.80	11.83	14,693,087	11.57
8/19/2026	11.73	12.22	11.72	12.03	21,522,340	11.77
8/18/2026	11.73	11.97	11.59	11.83	19,065,335	11.57
8/17/2026	11.96	11.98	11.62	11.62	15,418,378	11.37
8/14/2026	12.44	12.44	12.05	12.09	11,033,283	11.83
8/13/2026	12.31	12.45	12.16	12.41	15,555,243	12.14
8/12/2026	12.34	12.38	12.13	12.28	16,074,676	12.01
8/11/2026	12.51	12.72	12.45	12.60	14,448,777	12.32
8/10/2026	12.45	12.63	12.41	12.56	12,604,294	12.28
8/07/2026	12.47	12.60	12.34	12.53	15,272,285	12.26
8/06/2026	12.27	12.50	12.04	12.36	33,114,761	12.09
8/05/2026	12.50	12.56	12.34	12.48	22,907,016	12.21