INFOSYS LIMITED (infy)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1642.4 | 1643.0 | 1641.7 | 1642.0 | 66800 |
| 2025-07-08 15:28:00 | 1642.3 | 1642.9 | 1642.2 | 1642.3 | 27200 |
| 2025-07-08 15:27:00 | 1642.0 | 1643.0 | 1642.0 | 1642.8 | 34000 |
| 2025-07-08 15:26:00 | 1642.3 | 1642.7 | 1642.0 | 1642.1 | 86800 |
| 2025-07-08 15:25:00 | 1641.5 | 1642.7 | 1641.1 | 1642.0 | 61200 |
| 2025-07-08 15:24:00 | 1642.2 | 1642.8 | 1641.4 | 1641.5 | 53600 |
| 2025-07-08 15:23:00 | 1641.1 | 1642.9 | 1640.8 | 1642.2 | 24400 |
| 2025-07-08 15:22:00 | 1641.4 | 1641.4 | 1640.4 | 1641.1 | 36000 |
| 2025-07-08 15:21:00 | 1641.5 | 1641.5 | 1641.0 | 1641.4 | 30000 |
| 2025-07-08 15:20:00 | 1641.4 | 1642.0 | 1641.2 | 1641.9 | 45200 |
| 2025-07-08 15:19:00 | 1641.8 | 1642.0 | 1640.8 | 1641.7 | 43600 |
| 2025-07-08 15:18:00 | 1642.0 | 1642.3 | 1641.7 | 1642.1 | 17600 |
| 2025-07-08 15:17:00 | 1642.5 | 1642.6 | 1641.9 | 1642.2 | 27600 |
| 2025-07-08 15:16:00 | 1642.7 | 1643.3 | 1642.3 | 1642.5 | 31600 |
| 2025-07-08 15:15:00 | 1642.6 | 1643.1 | 1642.5 | 1643.0 | 36800 |
| 2025-07-08 15:14:00 | 1642.5 | 1642.9 | 1642.2 | 1642.5 | 29600 |
| 2025-07-08 15:13:00 | 1642.3 | 1642.7 | 1641.5 | 1642.5 | 33600 |
| 2025-07-08 15:12:00 | 1642.2 | 1642.9 | 1641.4 | 1642.3 | 28400 |
| 2025-07-08 15:11:00 | 1642.5 | 1642.7 | 1641.3 | 1642.4 | 41200 |
| 2025-07-08 15:10:00 | 1642.7 | 1642.8 | 1642.4 | 1642.6 | 21600 |
| 2025-07-08 15:09:00 | 1642.7 | 1643.4 | 1642.5 | 1642.7 | 20400 |
| 2025-07-08 15:08:00 | 1643.2 | 1643.3 | 1642.1 | 1642.9 | 24400 |
| 2025-07-08 15:07:00 | 1643.2 | 1643.9 | 1642.8 | 1643.2 | 23600 |
| 2025-07-08 15:06:00 | 1641.3 | 1643.5 | 1641.3 | 1643.1 | 30400 |
| 2025-07-08 15:05:00 | 1641.4 | 1641.7 | 1641.2 | 1641.7 | 15200 |
| 2025-07-08 15:04:00 | 1641.6 | 1641.7 | 1641.4 | 1641.4 | 20800 |
| 2025-07-08 15:03:00 | 1641.2 | 1642.0 | 1641.2 | 1641.7 | 15600 |
| 2025-07-08 15:02:00 | 1640.4 | 1641.2 | 1640.2 | 1641.2 | 11200 |
| 2025-07-08 15:01:00 | 1640.8 | 1641.1 | 1640.3 | 1640.6 | 22000 |
| 2025-07-08 15:00:00 | 1639.2 | 1641.4 | 1639.2 | 1641.0 | 69200 |
| 2025-07-08 14:59:00 | 1639.1 | 1639.5 | 1639.1 | 1639.5 | 10000 |
| 2025-07-08 14:58:00 | 1637.8 | 1639.1 | 1637.6 | 1639.1 | 9200 |
| 2025-07-08 14:57:00 | 1637.7 | 1637.8 | 1637.7 | 1637.8 | 4000 |
| 2025-07-08 14:56:00 | 1637.8 | 1638.0 | 1637.8 | 1637.8 | 4000 |
| 2025-07-08 14:55:00 | 1638.1 | 1638.1 | 1637.8 | 1637.9 | 4000 |
| 2025-07-08 14:54:00 | 1638.3 | 1638.3 | 1637.8 | 1638.0 | 4800 |
| 2025-07-08 14:53:00 | 1638.6 | 1638.6 | 1637.8 | 1638.1 | 8800 |
| 2025-07-08 14:52:00 | 1638.3 | 1638.5 | 1637.9 | 1638.5 | 8400 |
| 2025-07-08 14:51:00 | 1637.9 | 1638.9 | 1637.5 | 1638.3 | 36800 |
| 2025-07-08 14:50:00 | 1637.8 | 1637.9 | 1637.5 | 1637.9 | 2400 |
| 2025-07-08 14:49:00 | 1637.8 | 1638.0 | 1637.6 | 1637.9 | 3200 |
| 2025-07-08 14:48:00 | 1637.7 | 1638.0 | 1637.7 | 1637.8 | 14000 |
| 2025-07-08 14:47:00 | 1638.3 | 1638.6 | 1637.5 | 1637.7 | 20000 |
| 2025-07-08 14:46:00 | 1638.4 | 1638.4 | 1638.3 | 1638.3 | 2000 |
| 2025-07-08 14:45:00 | 1639.0 | 1639.0 | 1638.7 | 1638.7 | 4000 |
| 2025-07-08 14:44:00 | 1639.3 | 1639.9 | 1639.0 | 1639.2 | 3200 |
| 2025-07-08 14:43:00 | 1639.9 | 1639.9 | 1639.4 | 1639.5 | 2800 |
| 2025-07-08 14:42:00 | 1639.4 | 1639.7 | 1639.2 | 1639.5 | 3200 |
| 2025-07-08 14:41:00 | 1639.1 | 1639.4 | 1639.0 | 1639.4 | 9200 |
| 2025-07-08 14:40:00 | 1638.5 | 1639.4 | 1638.2 | 1639.1 | 19600 |
| 2025-07-08 14:39:00 | 1638.5 | 1639.3 | 1638.0 | 1639.1 | 19600 |
| 2025-07-08 14:38:00 | 1638.5 | 1638.5 | 1638.1 | 1638.5 | 3600 |
| 2025-07-08 14:37:00 | 1638.7 | 1638.7 | 1638.1 | 1638.5 | 10000 |
| 2025-07-08 14:36:00 | 1638.6 | 1638.6 | 1638.0 | 1638.2 | 21200 |
| 2025-07-08 14:35:00 | 1638.0 | 1638.5 | 1637.9 | 1638.5 | 2800 |
| 2025-07-08 14:34:00 | 1637.9 | 1638.4 | 1637.9 | 1638.0 | 6800 |
| 2025-07-08 14:33:00 | 1638.4 | 1638.7 | 1638.0 | 1638.0 | 4800 |
| 2025-07-08 14:32:00 | 1638.9 | 1638.9 | 1637.6 | 1638.3 | 28800 |
| 2025-07-08 14:31:00 | 1639.1 | 1639.6 | 1638.7 | 1638.7 | 8800 |
| 2025-07-08 14:30:00 | 1639.0 | 1639.3 | 1638.7 | 1638.7 | 4400 |
| 2025-07-08 14:29:00 | 1640.4 | 1640.4 | 1639.0 | 1639.6 | 8400 |
| 2025-07-08 14:28:00 | 1639.9 | 1640.5 | 1639.9 | 1640.5 | 4000 |
| 2025-07-08 14:27:00 | 1639.4 | 1640.0 | 1639.4 | 1639.8 | 12000 |
| 2025-07-08 14:26:00 | 1638.8 | 1639.6 | 1638.8 | 1639.5 | 8800 |
| 2025-07-08 14:25:00 | 1638.5 | 1639.3 | 1638.3 | 1639.0 | 19600 |
| 2025-07-08 14:24:00 | 1639.0 | 1639.0 | 1638.3 | 1638.4 | 40400 |
| 2025-07-08 14:23:00 | 1639.6 | 1639.6 | 1638.6 | 1639.0 | 32400 |
| 2025-07-08 14:22:00 | 1639.7 | 1639.8 | 1639.3 | 1639.6 | 13600 |
| 2025-07-08 14:21:00 | 1640.0 | 1640.0 | 1639.6 | 1639.9 | 7600 |
| 2025-07-08 14:20:00 | 1640.5 | 1640.5 | 1639.6 | 1639.9 | 8800 |
| 2025-07-08 14:19:00 | 1641.0 | 1641.0 | 1640.1 | 1640.2 | 6800 |
| 2025-07-08 14:18:00 | 1640.5 | 1641.3 | 1640.3 | 1641.3 | 10400 |
| 2025-07-08 14:17:00 | 1640.7 | 1641.2 | 1640.7 | 1641.2 | 6800 |
| 2025-07-08 14:16:00 | 1639.8 | 1640.6 | 1639.8 | 1640.4 | 3600 |
| 2025-07-08 14:15:00 | 1640.6 | 1640.6 | 1639.2 | 1639.8 | 22000 |
| 2025-07-08 14:14:00 | 1640.9 | 1641.6 | 1640.4 | 1641.0 | 10000 |
| 2025-07-08 14:13:00 | 1641.8 | 1641.8 | 1640.6 | 1640.7 | 12000 |
| 2025-07-08 14:12:00 | 1640.8 | 1641.6 | 1640.8 | 1641.2 | 4000 |
| 2025-07-08 14:11:00 | 1641.6 | 1641.6 | 1640.5 | 1640.8 | 18000 |
| 2025-07-08 14:10:00 | 1641.3 | 1641.7 | 1641.0 | 1641.7 | 4800 |
| 2025-07-08 14:09:00 | 1641.3 | 1641.6 | 1640.5 | 1641.6 | 16000 |
| 2025-07-08 14:08:00 | 1642.7 | 1642.7 | 1641.3 | 1641.6 | 10400 |
| 2025-07-08 14:07:00 | 1643.1 | 1643.2 | 1642.7 | 1642.7 | 5600 |
| 2025-07-08 14:06:00 | 1642.8 | 1643.0 | 1642.5 | 1642.7 | 6000 |
| 2025-07-08 14:05:00 | 1643.0 | 1643.2 | 1642.5 | 1643.2 | 26800 |
| 2025-07-08 14:04:00 | 1642.5 | 1643.3 | 1642.0 | 1643.3 | 6800 |
| 2025-07-08 14:03:00 | 1643.2 | 1643.2 | 1642.0 | 1642.0 | 16000 |
| 2025-07-08 14:02:00 | 1643.8 | 1644.0 | 1643.6 | 1643.6 | 4000 |
| 2025-07-08 14:01:00 | 1644.4 | 1644.4 | 1643.5 | 1643.9 | 9200 |
| 2025-07-08 14:00:00 | 1644.9 | 1644.9 | 1644.2 | 1644.3 | 8800 |
| 2025-07-08 13:59:00 | 1644.0 | 1645.0 | 1644.0 | 1644.9 | 11600 |
| 2025-07-08 13:58:00 | 1645.0 | 1645.0 | 1644.2 | 1644.5 | 11600 |
| 2025-07-08 13:57:00 | 1645.0 | 1645.0 | 1644.1 | 1645.0 | 10400 |
| 2025-07-08 13:56:00 | 1646.4 | 1646.4 | 1644.5 | 1644.5 | 24000 |
| 2025-07-08 13:55:00 | 1646.3 | 1646.5 | 1646.2 | 1646.4 | 9600 |
| 2025-07-08 13:54:00 | 1646.4 | 1646.5 | 1646.2 | 1646.2 | 6400 |
| 2025-07-08 13:53:00 | 1646.3 | 1646.3 | 1645.8 | 1646.3 | 5200 |
| 2025-07-08 13:52:00 | 1645.8 | 1646.3 | 1645.8 | 1646.3 | 4400 |
| 2025-07-08 13:51:00 | 1646.2 | 1646.4 | 1645.3 | 1645.7 | 10000 |
| 2025-07-08 13:50:00 | 1646.0 | 1646.7 | 1646.0 | 1646.4 | 8000 |