Infosys Limited (INFY.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:56PM IST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,824.50 | 1,883.00 | 1,824.50 | 1,878.75 | 1,878.75 | 756,974 |
| 25 jul 2024 | 1,821.65 | 1,830.60 | 1,813.75 | 1,825.35 | 1,825.35 | 93,576 |
| 24 jul 2024 | 1,828.90 | 1,840.55 | 1,820.20 | 1,830.20 | 1,830.20 | 355,661 |
| 23 jul 2024 | 1,808.00 | 1,839.75 | 1,783.00 | 1,836.95 | 1,836.95 | 186,623 |
| 22 jul 2024 | 1,800.00 | 1,823.15 | 1,793.75 | 1,810.55 | 1,810.55 | 175,147 |
| 19 jul 2024 | 1,842.05 | 1,843.00 | 1,786.00 | 1,792.85 | 1,792.85 | 1,647,829 |
| 18 jul 2024 | 1,724.95 | 1,764.95 | 1,720.75 | 1,759.15 | 1,759.15 | 286,775 |
| 16 jul 2024 | 1,713.20 | 1,737.50 | 1,699.30 | 1,725.80 | 1,725.80 | 265,172 |
| 15 jul 2024 | 1,715.30 | 1,728.10 | 1,702.25 | 1,707.20 | 1,707.20 | 319,131 |
| 12 jul 2024 | 1,675.05 | 1,719.00 | 1,666.85 | 1,712.00 | 1,712.00 | 1,025,252 |
| 11 jul 2024 | 1,655.00 | 1,665.00 | 1,642.25 | 1,653.05 | 1,653.05 | 178,432 |
| 10 jul 2024 | 1,657.50 | 1,674.00 | 1,637.55 | 1,647.70 | 1,647.70 | 255,972 |
| 09 jul 2024 | 1,659.00 | 1,666.00 | 1,650.40 | 1,657.25 | 1,657.25 | 173,026 |
| 08 jul 2024 | 1,642.00 | 1,666.00 | 1,640.00 | 1,661.65 | 1,661.65 | 99,345 |
| 05 jul 2024 | 1,649.55 | 1,665.00 | 1,633.20 | 1,647.20 | 1,647.20 | 503,374 |
| 04 jul 2024 | 1,627.65 | 1,659.15 | 1,627.60 | 1,649.15 | 1,649.15 | 411,364 |
| 03 jul 2024 | 1,624.95 | 1,635.50 | 1,606.25 | 1,627.60 | 1,627.60 | 120,360 |
| 02 jul 2024 | 1,598.00 | 1,633.80 | 1,589.00 | 1,621.00 | 1,621.00 | 221,285 |
| 01 jul 2024 | 1,561.05 | 1,599.85 | 1,559.20 | 1,589.75 | 1,589.75 | 438,488 |
| 28 jun 2024 | 1,571.10 | 1,588.00 | 1,564.00 | 1,566.95 | 1,566.95 | 719,140 |
| 27 jun 2024 | 1,540.00 | 1,577.50 | 1,532.20 | 1,573.50 | 1,573.50 | 914,944 |
| 26 jun 2024 | 1,540.00 | 1,548.95 | 1,535.35 | 1,541.35 | 1,541.35 | 182,325 |
| 25 jun 2024 | 1,526.00 | 1,543.75 | 1,521.65 | 1,541.30 | 1,541.30 | 481,445 |
| 24 jun 2024 | 1,526.25 | 1,528.80 | 1,516.60 | 1,527.25 | 1,527.25 | 218,485 |
| 21 jun 2024 | 1,531.05 | 1,557.75 | 1,523.45 | 1,531.70 | 1,531.70 | 971,925 |
| 20 jun 2024 | 1,513.05 | 1,517.10 | 1,499.25 | 1,515.30 | 1,515.30 | 242,401 |
| 19 jun 2024 | 1,502.45 | 1,515.95 | 1,496.55 | 1,511.35 | 1,511.35 | 254,774 |
| 18 jun 2024 | 1,488.95 | 1,507.65 | 1,488.95 | 1,497.85 | 1,497.85 | 121,668 |
| 14 jun 2024 | 1,500.05 | 1,501.00 | 1,486.00 | 1,488.55 | 1,488.55 | 280,369 |
| 13 jun 2024 | 1,498.00 | 1,505.00 | 1,489.75 | 1,494.25 | 1,494.25 | 212,377 |
| 12 jun 2024 | 1,503.00 | 1,508.95 | 1,483.05 | 1,485.00 | 1,485.00 | 255,297 |
| 11 jun 2024 | 1,504.95 | 1,506.55 | 1,494.00 | 1,495.60 | 1,495.60 | 111,787 |
| 10 jun 2024 | 1,528.85 | 1,528.85 | 1,497.90 | 1,499.65 | 1,499.65 | 228,905 |
| 07 jun 2024 | 1,475.15 | 1,539.00 | 1,475.15 | 1,533.35 | 1,533.35 | 2,034,394 |
| 06 jun 2024 | 1,442.55 | 1,474.00 | 1,437.40 | 1,472.50 | 1,472.50 | 712,430 |
| 05 jun 2024 | 1,400.00 | 1,438.00 | 1,400.00 | 1,430.25 | 1,430.25 | 505,138 |
| 04 jun 2024 | 1,411.95 | 1,412.95 | 1,359.10 | 1,394.40 | 1,394.40 | 1,016,378 |
| 03 jun 2024 | 1,435.15 | 1,439.05 | 1,404.00 | 1,405.90 | 1,405.90 | 182,274 |
| 31 may 2024 | 1,413.00 | 1,436.50 | 1,400.00 | 1,406.25 | 1,406.25 | 692,017 |
| 30 may 2024 | 1,447.95 | 1,449.90 | 1,421.70 | 1,425.75 | 1,425.75 | 515,228 |
| 29 may 2024 | 1,469.95 | 1,469.95 | 1,448.70 | 1,451.60 | 1,451.60 | 206,028 |
| 28 may 2024 | 1,477.00 | 1,477.00 | 1,461.00 | 1,466.20 | 1,466.20 | 368,764 |
| 27 may 2024 | 1,467.80 | 1,479.50 | 1,460.50 | 1,471.60 | 1,471.60 | 92,422 |
| 24 may 2024 | 1,471.75 | 1,475.20 | 1,459.15 | 1,465.00 | 1,465.00 | 367,838 |
| 23 may 2024 | 1,456.15 | 1,478.15 | 1,451.90 | 1,472.90 | 1,472.90 | 222,189 |
| 22 may 2024 | 1,434.65 | 1,459.90 | 1,429.50 | 1,454.65 | 1,454.65 | 337,362 |
| 21 may 2024 | 1,439.95 | 1,444.00 | 1,428.75 | 1,434.20 | 1,434.20 | 181,992 |
| 17 may 2024 | 1,455.45 | 1,455.45 | 1,439.50 | 1,444.05 | 1,444.05 | 284,528 |
| 16 may 2024 | 1,431.00 | 1,455.50 | 1,428.00 | 1,452.90 | 1,452.90 | 421,731 |
| 15 may 2024 | 1,424.65 | 1,431.00 | 1,419.00 | 1,420.75 | 1,420.75 | 280,110 |
| 14 may 2024 | 1,425.15 | 1,433.45 | 1,418.00 | 1,424.85 | 1,424.85 | 88,849 |
| 13 may 2024 | 1,425.15 | 1,425.15 | 1,411.15 | 1,423.25 | 1,423.25 | 180,542 |
| 10 may 2024 | 1,436.95 | 1,436.95 | 1,413.15 | 1,425.15 | 1,425.15 | 237,684 |
| 09 may 2024 | 1,428.60 | 1,449.65 | 1,425.00 | 1,438.75 | 1,438.75 | 318,603 |
| 08 may 2024 | 1,431.30 | 1,441.45 | 1,426.10 | 1,427.35 | 1,427.35 | 64,739 |
| 07 may 2024 | 1,425.50 | 1,443.00 | 1,416.00 | 1,440.75 | 1,440.75 | 173,851 |
| 06 may 2024 | 1,416.45 | 1,445.00 | 1,416.45 | 1,425.80 | 1,425.80 | 276,183 |
| 03 may 2024 | 1,423.50 | 1,424.30 | 1,403.10 | 1,416.45 | 1,416.45 | 361,945 |
| 02 may 2024 | 1,414.95 | 1,423.55 | 1,412.00 | 1,414.85 | 1,414.85 | 286,211 |
| 30 abr 2024 | 1,436.65 | 1,436.65 | 1,418.10 | 1,421.10 | 1,421.10 | 214,453 |
| 29 abr 2024 | 1,432.80 | 1,439.75 | 1,428.40 | 1,435.00 | 1,435.00 | 90,788 |
| 26 abr 2024 | 1,438.65 | 1,445.45 | 1,426.40 | 1,430.15 | 1,430.15 | 243,145 |
| 25 abr 2024 | 1,421.95 | 1,444.50 | 1,420.00 | 1,438.40 | 1,438.40 | 265,074 |
| 24 abr 2024 | 1,443.15 | 1,444.45 | 1,427.05 | 1,431.85 | 1,431.85 | 368,271 |
| 23 abr 2024 | 1,442.05 | 1,446.80 | 1,433.40 | 1,441.70 | 1,441.70 | 216,933 |
| 22 abr 2024 | 1,421.35 | 1,434.90 | 1,413.15 | 1,432.50 | 1,432.50 | 437,372 |
| 19 abr 2024 | 1,387.00 | 1,426.75 | 1,379.70 | 1,411.60 | 1,411.60 | 864,596 |
| 18 abr 2024 | 1,422.60 | 1,444.50 | 1,408.00 | 1,420.55 | 1,420.55 | 732,684 |
| 16 abr 2024 | 1,451.00 | 1,454.85 | 1,413.05 | 1,414.75 | 1,414.75 | 1,097,764 |
| 15 abr 2024 | 1,471.30 | 1,491.80 | 1,461.00 | 1,468.30 | 1,468.30 | 598,940 |
| 12 abr 2024 | 1,509.45 | 1,509.45 | 1,479.40 | 1,485.05 | 1,485.05 | 507,356 |
| 10 abr 2024 | 1,501.60 | 1,509.95 | 1,485.00 | 1,506.70 | 1,506.70 | 145,013 |
| 09 abr 2024 | 1,488.55 | 1,513.40 | 1,488.00 | 1,494.70 | 1,494.70 | 534,189 |
| 08 abr 2024 | 1,488.95 | 1,490.50 | 1,475.00 | 1,477.05 | 1,477.05 | 445,110 |
| 05 abr 2024 | 1,482.25 | 1,486.70 | 1,476.05 | 1,479.50 | 1,479.50 | 171,130 |
| 04 abr 2024 | 1,490.00 | 1,495.00 | 1,468.20 | 1,486.60 | 1,486.60 | 302,879 |
| 03 abr 2024 | 1,481.95 | 1,494.90 | 1,475.00 | 1,480.75 | 1,480.75 | 496,136 |
| 02 abr 2024 | 1,489.90 | 1,492.00 | 1,481.10 | 1,483.20 | 1,483.20 | 267,682 |
| 01 abr 2024 | 1,521.25 | 1,528.00 | 1,493.00 | 1,495.80 | 1,495.80 | 296,239 |
| 28 mar 2024 | 1,487.60 | 1,511.45 | 1,487.60 | 1,498.80 | 1,498.80 | 373,978 |
| 27 mar 2024 | 1,495.00 | 1,499.00 | 1,482.00 | 1,484.10 | 1,484.10 | 146,371 |
| 26 mar 2024 | 1,497.85 | 1,507.75 | 1,488.00 | 1,492.45 | 1,492.45 | 222,382 |
| 22 mar 2024 | 1,517.95 | 1,529.00 | 1,497.65 | 1,508.85 | 1,508.85 | 6,022,096 |
| 21 mar 2024 | 1,560.55 | 1,576.45 | 1,544.00 | 1,555.20 | 1,555.20 | 128,746 |
| 20 mar 2024 | 1,562.00 | 1,573.85 | 1,552.60 | 1,554.60 | 1,554.60 | 129,545 |
| 19 mar 2024 | 1,595.60 | 1,599.00 | 1,558.10 | 1,561.95 | 1,561.95 | 233,098 |
| 18 mar 2024 | 1,632.05 | 1,632.65 | 1,599.00 | 1,602.30 | 1,602.30 | 168,202 |
| 15 mar 2024 | 1,644.45 | 1,647.00 | 1,618.50 | 1,634.90 | 1,634.90 | 309,799 |
| 14 mar 2024 | 1,612.05 | 1,657.00 | 1,607.25 | 1,652.45 | 1,652.45 | 254,874 |
| 13 mar 2024 | 1,612.30 | 1,624.85 | 1,598.30 | 1,611.70 | 1,611.70 | 240,984 |
| 12 mar 2024 | 1,598.50 | 1,624.95 | 1,598.05 | 1,612.20 | 1,612.20 | 180,282 |
| 11 mar 2024 | 1,608.90 | 1,612.25 | 1,588.00 | 1,599.45 | 1,599.45 | 201,766 |
| 07 mar 2024 | 1,617.30 | 1,628.45 | 1,605.00 | 1,616.95 | 1,616.95 | 172,250 |
| 06 mar 2024 | 1,600.10 | 1,619.95 | 1,576.10 | 1,617.30 | 1,617.30 | 257,845 |
| 05 mar 2024 | 1,633.65 | 1,636.60 | 1,602.10 | 1,606.20 | 1,606.20 | 314,321 |
| 04 mar 2024 | 1,655.75 | 1,662.25 | 1,633.20 | 1,637.85 | 1,637.85 | 291,654 |
| 01 mar 2024 | 1,672.05 | 1,672.50 | 1,652.00 | 1,655.05 | 1,655.05 | 324,749 |
| 29 feb 2024 | 1,655.15 | 1,682.00 | 1,653.50 | 1,675.05 | 1,675.05 | 79,116 |
| 28 feb 2024 | 1,672.00 | 1,687.50 | 1,662.40 | 1,670.10 | 1,670.10 | 193,133 |
| 27 feb 2024 | 1,655.20 | 1,670.95 | 1,653.00 | 1,664.75 | 1,664.75 | 99,507 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.