INFOSYS LIMITED (infy)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1567.4 | 1568.5 | 1567.2 | 1568.5 | 29200 |
| 2025-05-20 15:28:00 | 1568.1 | 1568.6 | 1567.6 | 1567.6 | 60800 |
| 2025-05-20 15:27:00 | 1567.9 | 1568.9 | 1567.9 | 1568.0 | 45200 |
| 2025-05-20 15:26:00 | 1567.7 | 1568.4 | 1567.7 | 1568.4 | 48800 |
| 2025-05-20 15:25:00 | 1566.5 | 1568.1 | 1566.5 | 1567.7 | 85200 |
| 2025-05-20 15:24:00 | 1566.9 | 1566.9 | 1565.8 | 1566.9 | 58800 |
| 2025-05-20 15:23:00 | 1566.9 | 1567.6 | 1566.4 | 1566.9 | 46800 |
| 2025-05-20 15:22:00 | 1566.5 | 1567.4 | 1565.9 | 1566.6 | 54800 |
| 2025-05-20 15:21:00 | 1566.1 | 1566.9 | 1565.9 | 1566.3 | 38000 |
| 2025-05-20 15:20:00 | 1565.6 | 1567.0 | 1565.6 | 1566.1 | 36400 |
| 2025-05-20 15:19:00 | 1566.2 | 1566.3 | 1564.3 | 1565.6 | 62800 |
| 2025-05-20 15:18:00 | 1567.0 | 1567.2 | 1565.9 | 1566.2 | 52800 |
| 2025-05-20 15:17:00 | 1567.3 | 1567.4 | 1566.8 | 1566.9 | 20000 |
| 2025-05-20 15:16:00 | 1567.3 | 1567.7 | 1566.5 | 1567.5 | 53200 |
| 2025-05-20 15:15:00 | 1566.9 | 1567.3 | 1566.0 | 1567.1 | 60800 |
| 2025-05-20 15:14:00 | 1567.7 | 1567.8 | 1566.9 | 1567.4 | 39600 |
| 2025-05-20 15:13:00 | 1567.6 | 1567.8 | 1566.5 | 1567.4 | 50000 |
| 2025-05-20 15:12:00 | 1567.2 | 1567.7 | 1566.2 | 1567.6 | 68800 |
| 2025-05-20 15:11:00 | 1566.2 | 1567.5 | 1566.0 | 1566.9 | 71200 |
| 2025-05-20 15:10:00 | 1566.1 | 1566.3 | 1565.7 | 1566.2 | 38000 |
| 2025-05-20 15:09:00 | 1565.4 | 1566.2 | 1565.4 | 1566.0 | 29200 |
| 2025-05-20 15:08:00 | 1565.2 | 1565.9 | 1564.8 | 1565.3 | 38400 |
| 2025-05-20 15:07:00 | 1564.9 | 1565.3 | 1564.7 | 1565.2 | 54000 |
| 2025-05-20 15:06:00 | 1565.1 | 1565.8 | 1565.0 | 1565.1 | 40400 |
| 2025-05-20 15:05:00 | 1564.1 | 1565.7 | 1564.1 | 1565.1 | 35200 |
| 2025-05-20 15:04:00 | 1564.8 | 1565.3 | 1564.1 | 1564.1 | 26400 |
| 2025-05-20 15:03:00 | 1565.7 | 1566.2 | 1564.8 | 1564.8 | 44800 |
| 2025-05-20 15:02:00 | 1566.4 | 1566.9 | 1565.5 | 1565.7 | 36800 |
| 2025-05-20 15:01:00 | 1565.5 | 1566.4 | 1564.9 | 1566.0 | 136800 |
| 2025-05-20 15:00:00 | 1565.4 | 1566.3 | 1565.1 | 1565.5 | 28800 |
| 2025-05-20 14:59:00 | 1564.6 | 1565.6 | 1564.0 | 1565.1 | 44400 |
| 2025-05-20 14:58:00 | 1565.5 | 1565.5 | 1564.5 | 1564.7 | 26800 |
| 2025-05-20 14:57:00 | 1565.8 | 1566.0 | 1565.1 | 1565.4 | 14400 |
| 2025-05-20 14:56:00 | 1566.5 | 1566.7 | 1565.6 | 1565.7 | 12800 |
| 2025-05-20 14:55:00 | 1567.2 | 1567.2 | 1566.1 | 1566.7 | 15600 |
| 2025-05-20 14:54:00 | 1567.2 | 1567.6 | 1566.6 | 1567.2 | 13200 |
| 2025-05-20 14:53:00 | 1567.1 | 1567.7 | 1566.6 | 1567.2 | 6000 |
| 2025-05-20 14:52:00 | 1566.4 | 1567.1 | 1566.4 | 1566.9 | 9600 |
| 2025-05-20 14:51:00 | 1567.3 | 1567.5 | 1566.5 | 1566.5 | 14000 |
| 2025-05-20 14:50:00 | 1568.2 | 1568.3 | 1566.9 | 1567.3 | 6400 |
| 2025-05-20 14:49:00 | 1567.5 | 1568.9 | 1567.1 | 1567.5 | 41200 |
| 2025-05-20 14:48:00 | 1567.5 | 1568.1 | 1566.6 | 1567.8 | 80800 |
| 2025-05-20 14:47:00 | 1566.7 | 1567.5 | 1566.0 | 1567.5 | 14000 |
| 2025-05-20 14:46:00 | 1565.5 | 1567.1 | 1565.3 | 1567.1 | 34800 |
| 2025-05-20 14:45:00 | 1565.9 | 1566.2 | 1565.3 | 1565.5 | 8400 |
| 2025-05-20 14:44:00 | 1564.6 | 1565.9 | 1564.5 | 1565.9 | 12000 |
| 2025-05-20 14:43:00 | 1564.0 | 1565.2 | 1563.2 | 1564.7 | 36400 |
| 2025-05-20 14:42:00 | 1564.3 | 1565.4 | 1563.4 | 1563.7 | 23200 |
| 2025-05-20 14:41:00 | 1564.9 | 1565.4 | 1564.2 | 1564.2 | 26400 |
| 2025-05-20 14:40:00 | 1566.3 | 1566.3 | 1564.9 | 1564.9 | 20800 |
| 2025-05-20 14:39:00 | 1565.9 | 1566.4 | 1565.7 | 1566.3 | 6000 |
| 2025-05-20 14:38:00 | 1566.2 | 1566.5 | 1565.8 | 1565.9 | 18400 |
| 2025-05-20 14:37:00 | 1566.1 | 1566.8 | 1566.1 | 1566.2 | 5200 |
| 2025-05-20 14:36:00 | 1566.6 | 1566.6 | 1566.0 | 1566.1 | 13600 |
| 2025-05-20 14:35:00 | 1567.3 | 1567.3 | 1566.3 | 1566.9 | 11600 |
| 2025-05-20 14:34:00 | 1567.5 | 1567.5 | 1566.9 | 1567.3 | 8800 |
| 2025-05-20 14:33:00 | 1567.5 | 1567.7 | 1566.8 | 1567.1 | 11200 |
| 2025-05-20 14:32:00 | 1567.3 | 1568.1 | 1567.3 | 1567.4 | 18400 |
| 2025-05-20 14:31:00 | 1566.9 | 1567.3 | 1566.4 | 1567.3 | 18400 |
| 2025-05-20 14:30:00 | 1567.1 | 1567.6 | 1566.7 | 1567.0 | 11200 |
| 2025-05-20 14:29:00 | 1566.2 | 1566.9 | 1566.2 | 1566.9 | 5600 |
| 2025-05-20 14:28:00 | 1566.2 | 1566.8 | 1566.0 | 1566.2 | 14400 |
| 2025-05-20 14:27:00 | 1567.1 | 1567.1 | 1566.0 | 1566.2 | 15200 |
| 2025-05-20 14:26:00 | 1567.5 | 1567.5 | 1567.1 | 1567.1 | 5200 |
| 2025-05-20 14:25:00 | 1568.3 | 1568.3 | 1567.5 | 1567.5 | 8400 |
| 2025-05-20 14:24:00 | 1568.0 | 1568.5 | 1567.8 | 1568.1 | 5600 |
| 2025-05-20 14:23:00 | 1567.7 | 1568.1 | 1567.3 | 1568.0 | 10000 |
| 2025-05-20 14:22:00 | 1568.7 | 1568.7 | 1567.3 | 1567.4 | 9600 |
| 2025-05-20 14:21:00 | 1568.1 | 1568.6 | 1568.0 | 1568.6 | 5200 |
| 2025-05-20 14:20:00 | 1568.1 | 1568.7 | 1568.0 | 1568.1 | 14800 |
| 2025-05-20 14:19:00 | 1568.9 | 1568.9 | 1567.4 | 1568.4 | 9600 |
| 2025-05-20 14:18:00 | 1568.4 | 1569.0 | 1568.4 | 1568.9 | 5600 |
| 2025-05-20 14:17:00 | 1567.5 | 1569.0 | 1567.5 | 1568.7 | 21200 |
| 2025-05-20 14:16:00 | 1567.0 | 1567.5 | 1567.0 | 1567.5 | 6400 |
| 2025-05-20 14:15:00 | 1566.7 | 1567.1 | 1566.6 | 1566.9 | 6800 |
| 2025-05-20 14:14:00 | 1566.3 | 1566.8 | 1566.3 | 1566.5 | 6800 |
| 2025-05-20 14:13:00 | 1567.1 | 1567.1 | 1566.3 | 1566.3 | 13600 |
| 2025-05-20 14:12:00 | 1566.5 | 1567.1 | 1566.1 | 1567.1 | 25200 |
| 2025-05-20 14:11:00 | 1567.1 | 1567.1 | 1566.6 | 1566.6 | 8400 |
| 2025-05-20 14:10:00 | 1566.6 | 1567.1 | 1566.6 | 1567.1 | 13600 |
| 2025-05-20 14:09:00 | 1566.1 | 1567.0 | 1566.1 | 1566.5 | 6000 |
| 2025-05-20 14:08:00 | 1565.0 | 1566.0 | 1565.0 | 1566.0 | 1600 |
| 2025-05-20 14:07:00 | 1565.4 | 1565.7 | 1564.1 | 1565.0 | 18000 |
| 2025-05-20 14:06:00 | 1565.6 | 1566.5 | 1565.5 | 1565.5 | 10800 |
| 2025-05-20 14:05:00 | 1566.5 | 1566.5 | 1565.2 | 1565.6 | 16400 |
| 2025-05-20 14:04:00 | 1566.5 | 1566.8 | 1566.4 | 1566.5 | 5200 |
| 2025-05-20 14:03:00 | 1566.7 | 1566.8 | 1566.1 | 1566.5 | 2400 |
| 2025-05-20 14:02:00 | 1566.8 | 1566.8 | 1566.2 | 1566.7 | 4400 |
| 2025-05-20 14:01:00 | 1567.1 | 1567.1 | 1566.8 | 1566.8 | 1200 |
| 2025-05-20 14:00:00 | 1566.9 | 1567.1 | 1566.6 | 1567.1 | 6800 |
| 2025-05-20 13:59:00 | 1566.7 | 1567.5 | 1566.4 | 1566.4 | 9200 |
| 2025-05-20 13:58:00 | 1567.9 | 1568.0 | 1567.0 | 1567.0 | 6800 |
| 2025-05-20 13:57:00 | 1567.1 | 1567.9 | 1567.1 | 1567.9 | 2800 |
| 2025-05-20 13:56:00 | 1567.9 | 1567.9 | 1567.1 | 1567.1 | 2000 |
| 2025-05-20 13:55:00 | 1567.4 | 1567.9 | 1567.2 | 1567.9 | 2400 |
| 2025-05-20 13:54:00 | 1567.6 | 1568.1 | 1567.4 | 1567.4 | 11600 |
| 2025-05-20 13:53:00 | 1568.0 | 1568.3 | 1567.4 | 1567.7 | 4400 |
| 2025-05-20 13:52:00 | 1568.2 | 1568.2 | 1567.8 | 1568.1 | 3200 |
| 2025-05-20 13:51:00 | 1567.3 | 1568.3 | 1567.3 | 1568.2 | 3200 |
| 2025-05-20 13:50:00 | 1567.6 | 1567.8 | 1567.3 | 1567.3 | 2800 |