U.S. markets close in 6 hours 10 minutes

Infosys Limited (INFY.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
1,664.75+6.10 (+0.37%)
Al cierre: 03:29PM IST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
23 nov 20231,465.001,465.951,448.001,449.751,449.75155,331
22 nov 20231,431.051,459.001,431.051,457.701,457.70228,307
21 nov 20231,441.051,449.001,436.401,439.401,439.4038,090
20 nov 20231,438.151,451.801,433.201,436.301,436.30138,667
17 nov 20231,442.951,451.001,434.751,437.651,437.65261,502
16 nov 20231,411.351,453.351,410.301,443.901,443.90629,062
15 nov 20231,386.051,413.101,386.051,411.151,411.15306,197
13 nov 20231,378.601,382.851,370.701,374.151,374.15134,432
10 nov 20231,371.001,373.201,361.201,368.701,368.70477,065
09 nov 20231,392.101,395.251,370.301,375.151,375.15568,333
08 nov 20231,404.351,415.051,386.751,392.101,392.10340,948
07 nov 20231,402.501,405.851,395.301,404.351,404.35101,776
06 nov 20231,393.651,406.351,390.551,404.001,404.00298,403
03 nov 20231,375.101,392.001,375.101,389.101,389.10691,558
02 nov 20231,371.451,375.801,361.601,370.451,370.45301,876
01 nov 20231,370.351,375.651,352.001,353.551,353.55314,938
31 oct 20231,378.051,381.801,362.701,368.651,368.65128,116
30 oct 20231,380.651,380.651,362.901,377.301,377.30100,805
27 oct 20231,364.901,385.551,364.901,380.651,380.65375,297
26 oct 20231,359.951,374.451,353.851,357.801,357.80659,513
25 oct 20231,402.851,402.851,362.001,370.101,370.10315,067
25 oct 202318 Dividendo
23 oct 20231,426.401,432.001,405.351,408.951,390.9575,876
20 oct 20231,431.951,438.301,424.801,427.201,408.97583,810
19 oct 20231,427.901,439.601,421.001,433.451,415.141,052,629
18 oct 20231,442.851,453.901,438.151,440.751,422.34337,880
17 oct 20231,441.001,453.301,438.201,442.701,424.27369,838
16 oct 20231,431.001,443.551,431.001,434.451,416.12395,607
13 oct 20231,419.951,437.551,402.101,431.801,413.511,134,685
12 oct 20231,490.501,504.501,452.001,464.551,445.84192,060
11 oct 20231,497.001,518.501,481.601,493.651,474.571,643,200
10 oct 20231,482.001,497.001,469.001,495.001,475.90131,128
09 oct 20231,459.051,491.001,459.051,474.601,455.76167,685
06 oct 20231,467.801,484.201,463.501,478.551,459.66500,258
05 oct 20231,452.101,474.951,452.101,462.451,443.77341,800
04 oct 20231,427.951,449.001,418.401,445.251,426.79233,556
*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...