Infosys Limited (INFY.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:59PM IST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26 feb 2024 | 1,672.70 | 1,674.50 | 1,645.00 | 1,658.65 | 1,658.65 | 144,855 |
| 23 feb 2024 | 1,695.60 | 1,698.60 | 1,672.00 | 1,677.00 | 1,677.00 | 221,212 |
| 22 feb 2024 | 1,663.30 | 1,684.35 | 1,644.85 | 1,680.25 | 1,680.25 | 184,800 |
| 21 feb 2024 | 1,676.80 | 1,676.80 | 1,645.30 | 1,656.05 | 1,656.05 | 177,997 |
| 20 feb 2024 | 1,688.05 | 1,693.45 | 1,668.70 | 1,684.15 | 1,684.15 | 114,350 |
| 19 feb 2024 | 1,702.55 | 1,710.95 | 1,687.15 | 1,699.45 | 1,699.45 | 147,431 |
| 16 feb 2024 | 1,688.00 | 1,708.95 | 1,681.05 | 1,702.40 | 1,702.40 | 490,096 |
| 15 feb 2024 | 1,673.90 | 1,686.75 | 1,662.00 | 1,677.60 | 1,677.60 | 236,638 |
| 14 feb 2024 | 1,660.95 | 1,668.80 | 1,635.35 | 1,666.00 | 1,666.00 | 358,918 |
| 13 feb 2024 | 1,680.15 | 1,689.00 | 1,663.75 | 1,684.60 | 1,684.60 | 44,652 |
| 12 feb 2024 | 1,670.15 | 1,692.50 | 1,670.15 | 1,679.80 | 1,679.80 | 269,133 |
| 09 feb 2024 | 1,685.90 | 1,692.00 | 1,659.30 | 1,669.65 | 1,669.65 | 304,915 |
| 08 feb 2024 | 1,695.05 | 1,706.20 | 1,682.80 | 1,693.20 | 1,693.20 | 95,363 |
| 07 feb 2024 | 1,729.25 | 1,729.25 | 1,686.90 | 1,693.70 | 1,693.70 | 197,567 |
| 06 feb 2024 | 1,680.05 | 1,731.00 | 1,673.65 | 1,729.25 | 1,729.25 | 202,887 |
| 05 feb 2024 | 1,686.10 | 1,700.50 | 1,681.00 | 1,686.75 | 1,686.75 | 148,469 |
| 02 feb 2024 | 1,662.25 | 1,718.60 | 1,662.25 | 1,693.85 | 1,693.85 | 592,334 |
| 01 feb 2024 | 1,660.00 | 1,677.00 | 1,650.15 | 1,656.45 | 1,656.45 | 144,315 |
| 31 ene 2024 | 1,645.05 | 1,666.00 | 1,637.95 | 1,662.10 | 1,662.10 | 46,042 |
| 30 ene 2024 | 1,655.90 | 1,689.90 | 1,647.95 | 1,650.80 | 1,650.80 | 98,676 |
| 29 ene 2024 | 1,665.25 | 1,679.25 | 1,647.05 | 1,655.90 | 1,655.90 | 67,978 |
| 25 ene 2024 | 1,668.15 | 1,680.45 | 1,657.65 | 1,670.80 | 1,670.80 | 1,207,422 |
| 24 ene 2024 | 1,655.20 | 1,679.80 | 1,644.30 | 1,674.50 | 1,674.50 | 1,137,421 |
| 23 ene 2024 | 1,645.15 | 1,675.00 | 1,637.50 | 1,642.20 | 1,642.20 | 112,596 |
| 19 ene 2024 | 1,650.00 | 1,665.00 | 1,644.25 | 1,658.95 | 1,658.95 | 626,392 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,620.00 | 1,646.95 | 1,620.00 | 1,639.90 | 1,639.90 | 113,061 |
| 16 ene 2024 | 1,647.75 | 1,648.00 | 1,625.70 | 1,630.95 | 1,630.95 | 103,624 |
| 15 ene 2024 | 1,630.05 | 1,664.90 | 1,630.05 | 1,652.00 | 1,652.00 | 314,434 |
| 12 ene 2024 | 1,556.00 | 1,615.80 | 1,554.75 | 1,612.20 | 1,612.20 | 3,163,133 |
| 11 ene 2024 | 1,523.00 | 1,525.25 | 1,486.65 | 1,495.00 | 1,495.00 | 356,019 |
| 10 ene 2024 | 1,528.85 | 1,536.75 | 1,505.10 | 1,519.65 | 1,519.65 | 204,905 |
| 09 ene 2024 | 1,541.00 | 1,552.90 | 1,526.20 | 1,529.15 | 1,529.15 | 354,870 |
| 08 ene 2024 | 1,526.80 | 1,535.85 | 1,513.20 | 1,522.95 | 1,522.95 | 212,973 |
| 05 ene 2024 | 1,508.60 | 1,539.85 | 1,507.50 | 1,532.90 | 1,532.90 | 450,788 |
| 04 ene 2024 | 1,502.90 | 1,519.65 | 1,493.05 | 1,512.20 | 1,512.20 | 440,786 |
| 03 ene 2024 | 1,518.35 | 1,524.60 | 1,488.25 | 1,490.20 | 1,490.20 | 609,176 |
| 02 ene 2024 | 1,547.35 | 1,548.50 | 1,523.00 | 1,534.95 | 1,534.95 | 309,575 |
| 01 ene 2024 | 1,542.00 | 1,557.00 | 1,536.90 | 1,551.25 | 1,551.25 | 113,496 |
| 29 dic 2023 | 1,549.95 | 1,555.00 | 1,539.20 | 1,542.85 | 1,542.85 | 864,756 |
| 28 dic 2023 | 1,567.95 | 1,568.95 | 1,555.00 | 1,563.00 | 1,563.00 | 84,566 |
| 27 dic 2023 | 1,547.95 | 1,569.95 | 1,545.65 | 1,566.50 | 1,566.50 | 323,686 |
| 26 dic 2023 | 1,531.00 | 1,548.00 | 1,522.50 | 1,544.50 | 1,544.50 | 239,755 |
| 22 dic 2023 | 1,544.95 | 1,565.90 | 1,523.40 | 1,562.00 | 1,562.00 | 610,057 |
| 21 dic 2023 | 1,516.40 | 1,546.00 | 1,516.40 | 1,536.25 | 1,536.25 | 196,359 |
| 20 dic 2023 | 1,563.35 | 1,583.35 | 1,529.45 | 1,535.75 | 1,535.75 | 144,824 |
| 19 dic 2023 | 1,568.40 | 1,573.00 | 1,543.55 | 1,557.05 | 1,557.05 | 135,285 |
| 18 dic 2023 | 1,571.00 | 1,593.00 | 1,560.05 | 1,563.75 | 1,563.75 | 387,264 |
| 15 dic 2023 | 1,520.10 | 1,588.50 | 1,520.10 | 1,579.25 | 1,579.25 | 843,129 |
| 14 dic 2023 | 1,465.65 | 1,510.00 | 1,461.25 | 1,501.25 | 1,501.25 | 331,218 |
| 13 dic 2023 | 1,477.20 | 1,477.25 | 1,432.65 | 1,448.90 | 1,448.90 | 251,023 |
| 12 dic 2023 | 1,475.00 | 1,489.95 | 1,467.50 | 1,476.00 | 1,476.00 | 374,722 |
| 11 dic 2023 | 1,490.00 | 1,499.00 | 1,485.10 | 1,488.60 | 1,488.60 | 69,258 |
| 08 dic 2023 | 1,472.95 | 1,493.60 | 1,466.35 | 1,490.60 | 1,490.60 | 782,853 |
| 07 dic 2023 | 1,474.10 | 1,474.10 | 1,462.00 | 1,466.15 | 1,466.15 | 94,902 |
| 06 dic 2023 | 1,454.05 | 1,477.00 | 1,451.20 | 1,474.10 | 1,474.10 | 167,359 |
| 05 dic 2023 | 1,464.35 | 1,466.95 | 1,442.20 | 1,453.70 | 1,453.70 | 326,852 |
| 04 dic 2023 | 1,460.00 | 1,471.45 | 1,449.35 | 1,464.45 | 1,464.45 | 123,075 |
| 01 dic 2023 | 1,457.65 | 1,460.40 | 1,446.05 | 1,452.25 | 1,452.25 | 697,935 |
| 30 nov 2023 | 1,455.95 | 1,460.80 | 1,449.90 | 1,455.30 | 1,455.30 | 198,380 |
| 29 nov 2023 | 1,448.25 | 1,459.95 | 1,448.25 | 1,459.10 | 1,459.10 | 239,199 |
| 28 nov 2023 | 1,444.00 | 1,445.35 | 1,427.50 | 1,443.05 | 1,443.05 | 49,263 |
| 24 nov 2023 | 1,443.45 | 1,452.60 | 1,433.65 | 1,436.95 | 1,436.95 | 365,783 |
| 23 nov 2023 | 1,465.00 | 1,465.95 | 1,448.00 | 1,449.75 | 1,449.75 | 155,331 |
| 22 nov 2023 | 1,431.05 | 1,459.00 | 1,431.05 | 1,457.70 | 1,457.70 | 228,307 |
| 21 nov 2023 | 1,441.05 | 1,449.00 | 1,436.40 | 1,439.40 | 1,439.40 | 38,090 |
| *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.