U.S. markets closed

Infosys Limited (INFY.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
1,431.85-9.85 (-0.68%)
Al cierre: 03:57PM IST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20241,443.151,444.451,427.051,431.851,431.85368,271
23 abr 20241,442.051,446.801,433.401,441.701,441.70216,933
22 abr 20241,421.351,434.901,413.151,432.501,432.50437,372
19 abr 20241,387.001,426.751,379.701,411.601,411.60864,596
18 abr 20241,422.601,444.501,408.001,420.551,420.55732,684
16 abr 20241,451.001,454.851,413.051,414.751,414.751,097,764
15 abr 20241,471.301,491.801,461.001,468.301,468.30598,940
12 abr 20241,509.451,509.451,479.401,485.051,485.05507,356
10 abr 20241,501.601,509.951,485.001,506.701,506.70145,013
09 abr 20241,488.551,513.401,488.001,494.701,494.70534,189
08 abr 20241,488.951,490.501,475.001,477.051,477.05445,110
05 abr 20241,482.251,486.701,476.051,479.501,479.50171,130
04 abr 20241,490.001,495.001,468.201,486.601,486.60302,879
03 abr 20241,481.951,494.901,475.001,480.751,480.75496,136
02 abr 20241,489.901,492.001,481.101,483.201,483.20267,682
01 abr 20241,521.251,528.001,493.001,495.801,495.80296,239
28 mar 20241,487.601,511.451,487.601,498.801,498.80373,978
27 mar 20241,495.001,499.001,482.001,484.101,484.10146,371
26 mar 20241,497.851,507.751,488.001,492.451,492.45222,382
22 mar 20241,517.951,529.001,497.651,508.851,508.856,022,096
21 mar 20241,560.551,576.451,544.001,555.201,555.20128,746
20 mar 20241,562.001,573.851,552.601,554.601,554.60129,545
19 mar 20241,595.601,599.001,558.101,561.951,561.95233,098
18 mar 20241,632.051,632.651,599.001,602.301,602.30168,202
15 mar 20241,644.451,647.001,618.501,634.901,634.90309,799
14 mar 20241,612.051,657.001,607.251,652.451,652.45254,874
13 mar 20241,612.301,624.851,598.301,611.701,611.70240,984
12 mar 20241,598.501,624.951,598.051,612.201,612.20180,282
11 mar 20241,608.901,612.251,588.001,599.451,599.45201,766
07 mar 20241,617.301,628.451,605.001,616.951,616.95172,250
06 mar 20241,600.101,619.951,576.101,617.301,617.30257,845
05 mar 20241,633.651,636.601,602.101,606.201,606.20314,321
04 mar 20241,655.751,662.251,633.201,637.851,637.85291,654
01 mar 20241,672.051,672.501,652.001,655.051,655.05324,749
29 feb 20241,655.151,682.001,653.501,675.051,675.0579,116
28 feb 20241,672.001,687.501,662.401,670.101,670.10193,133
27 feb 20241,655.201,670.951,653.001,664.751,664.7599,507
26 feb 20241,672.701,674.501,645.001,658.651,658.65144,855
23 feb 20241,695.601,698.601,672.001,677.001,677.00221,212
22 feb 20241,663.301,684.351,644.851,680.251,680.25184,800
21 feb 20241,676.801,676.801,645.301,656.051,656.05177,997
20 feb 20241,688.051,693.451,668.701,684.151,684.15114,350
19 feb 20241,702.551,710.951,687.151,699.451,699.45147,431
16 feb 20241,688.001,708.951,681.051,702.401,702.40490,096
15 feb 20241,673.901,686.751,662.001,677.601,677.60236,638
14 feb 20241,660.951,668.801,635.351,666.001,666.00358,918
13 feb 20241,680.151,689.001,663.751,684.601,684.6044,652
12 feb 20241,670.151,692.501,670.151,679.801,679.80269,133
09 feb 20241,685.901,692.001,659.301,669.651,669.65304,915
08 feb 20241,695.051,706.201,682.801,693.201,693.2095,363
07 feb 20241,729.251,729.251,686.901,693.701,693.70197,567
06 feb 20241,680.051,731.001,673.651,729.251,729.25202,887
05 feb 20241,686.101,700.501,681.001,686.751,686.75148,469
02 feb 20241,662.251,718.601,662.251,693.851,693.85592,334
01 feb 20241,660.001,677.001,650.151,656.451,656.45144,315
31 ene 20241,645.051,666.001,637.951,662.101,662.1046,042
30 ene 20241,655.901,689.901,647.951,650.801,650.8098,676
29 ene 20241,665.251,679.251,647.051,655.901,655.9067,978
25 ene 20241,668.151,680.451,657.651,670.801,670.801,207,422
24 ene 20241,655.201,679.801,644.301,674.501,674.501,137,421
23 ene 20241,645.151,675.001,637.501,642.201,642.20112,596
19 ene 20241,650.001,665.001,644.251,658.951,658.95626,392
18 ene 2024------
17 ene 20241,620.001,646.951,620.001,639.901,639.90113,061
16 ene 20241,647.751,648.001,625.701,630.951,630.95103,624
15 ene 20241,630.051,664.901,630.051,652.001,652.00314,434
12 ene 20241,556.001,615.801,554.751,612.201,612.203,163,133
11 ene 20241,523.001,525.251,486.651,495.001,495.00356,019
10 ene 20241,528.851,536.751,505.101,519.651,519.65204,905
09 ene 20241,541.001,552.901,526.201,529.151,529.15354,870
08 ene 20241,526.801,535.851,513.201,522.951,522.95212,973
05 ene 20241,508.601,539.851,507.501,532.901,532.90450,788
04 ene 20241,502.901,519.651,493.051,512.201,512.20440,786
03 ene 20241,518.351,524.601,488.251,490.201,490.20609,176
02 ene 20241,547.351,548.501,523.001,534.951,534.95309,575
01 ene 20241,542.001,557.001,536.901,551.251,551.25113,496
29 dic 20231,549.951,555.001,539.201,542.851,542.85864,756
28 dic 20231,567.951,568.951,555.001,563.001,563.0084,566
27 dic 20231,547.951,569.951,545.651,566.501,566.50323,686
26 dic 20231,531.001,548.001,522.501,544.501,544.50239,755
22 dic 20231,544.951,565.901,523.401,562.001,562.00610,057
21 dic 20231,516.401,546.001,516.401,536.251,536.25196,359
20 dic 20231,563.351,583.351,529.451,535.751,535.75144,824
19 dic 20231,568.401,573.001,543.551,557.051,557.05135,285
18 dic 20231,571.001,593.001,560.051,563.751,563.75387,264
15 dic 20231,520.101,588.501,520.101,579.251,579.25843,129
14 dic 20231,465.651,510.001,461.251,501.251,501.25331,218
13 dic 20231,477.201,477.251,432.651,448.901,448.90251,023
12 dic 20231,475.001,489.951,467.501,476.001,476.00374,722
11 dic 20231,490.001,499.001,485.101,488.601,488.6069,258
08 dic 20231,472.951,493.601,466.351,490.601,490.60782,853
07 dic 20231,474.101,474.101,462.001,466.151,466.1594,902
06 dic 20231,454.051,477.001,451.201,474.101,474.10167,359
05 dic 20231,464.351,466.951,442.201,453.701,453.70326,852
04 dic 20231,460.001,471.451,449.351,464.451,464.45123,075
01 dic 20231,457.651,460.401,446.051,452.251,452.25697,935
30 nov 20231,455.951,460.801,449.901,455.301,455.30198,380
29 nov 20231,448.251,459.951,448.251,459.101,459.10239,199
28 nov 20231,444.001,445.351,427.501,443.051,443.0549,263
24 nov 20231,443.451,452.601,433.651,436.951,436.95365,783
*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...