• Sensex   38570.88   356.41  sensex_up_arr
  • Nifty   11429.45   88.30   sensex_up_arr
  • Bank Nifty   28520.45   1.20   sensex_up_arr
  • BSE Midcap   13948.96   0.78  sensex_up_arr
  • USDINR   71.50   0.30   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Infosys LtdIndustry : Computers - Software - Large
BSE Code:500209
ISIN Demat:INE009A01021
Book Value(Rs):136.98
NSE Symbol:INFY
Div & Yield %:2.79
Market Cap (Rs Cr.):335415.23
P/E(TTM):22.79
EPS(TTM):34.48
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 847.40 742.10 805.30 25.04 21.09 23.59 343,804.35
Aug 2019 817.50 760.50 814.60 24.03 22.24 23.86 347,774.77
Jul 2019 804.25 706.70 794.00 24.11 20.53 23.36 340,419.91
Jun 2019 758.90 728.20 731.95 22.87 21.75 21.94 319,783.94
May 2019 748.90 698.40 736.85 23.04 20.85 22.09 321,924.71
Apr 2019 773.65 713.00 749.95 23.62 21.27 22.48 327,648.01
Mar 2019 747.65 705.65 742.30 22.58 21.03 22.25 324,305.78
Feb 2019 771.15 723.00 733.95 21.40 19.71 20.07 320,637.24
Jan 2019 751.00 651.15 749.60 20.58 17.55 20.50 327,474.18
Share Prices Of 2018
Dec 2018 714.00 637.70 659.85 20.10 17.25 18.05 288,265.23
Nov 2018 693.90 600.65 666.50 19.76 15.88 18.23 291,167.54
Oct 2018 754.95 630.00 686.25 20.94 17.13 18.77 299,781.24
Sep 2018 748.45 692.00 727.85 20.53 18.54 19.90 317,952.76
Aug 2018 726.50 674.03 720.00 20.05 18.26 19.69 314,523.57
Jul 2018 696.05 634.43 682.50 19.15 17.14 18.66 298,133.37
Jun 2018 656.73 606.38 653.38 18.05 16.22 17.87 285,410.81
May 2018 624.00 578.40 615.95 17.33 15.60 16.84 269,062.62
Apr 2018 606.20 549.50 599.70 16.98 14.58 16.40 261,964.20
Mar 2018 597.75 564.50 567.20 16.55 15.36 15.51 247,765.92
Feb 2018 594.60 545.85 587.13 19.26 17.36 18.78 256,469.48
Jan 2018 610.00 503.13 575.33 20.08 16.00 18.40 251,296.18
Share Prices Of 2017
Dec 2017 523.05 478.23 519.65 16.84 16.05 16.62 226,977.90
Nov 2017 509.60 459.00 487.48 17.30 15.30 16.40 223,945.36
Oct 2017 478.53 448.73 460.83 16.26 15.06 15.50 211,702.38
Sep 2017 463.10 437.00 449.38 15.68 14.62 15.12 206,441.84
Aug 2017 514.45 430.75 457.65 17.44 14.23 15.40 210,241.51
Jul 2017 510.50 467.20 505.65 17.34 15.69 17.01 232,290.01
Jun 2017 494.35 460.60 467.83 17.10 15.44 15.74 214,913.63
May 2017 500.00 457.83 488.48 16.88 15.31 16.43 224,400.01
Apr 2017 515.25 455.20 459.70 17.69 15.25 15.46 211,181.09
Mar 2017 521.98 499.50 510.40 17.77 16.59 17.17 234,472.11
Feb 2017 514.05 453.00 506.15 18.91 16.21 18.32 232,519.71
Jan 2017 522.50 452.50 464.65 20.27 15.95 16.82 213,455.07
Share Prices Of 2016
Dec 2016 510.48 478.95 505.35 18.79 17.27 18.29 232,152.20
Nov 2016 504.93 450.15 487.73 18.66 15.35 17.65 224,055.47
Oct 2016 540.35 497.00 501.25 20.57 17.93 18.14 230,268.70
Sep 2016 534.33 512.00 519.05 19.48 18.42 18.79 238,445.83
Aug 2016 547.00 504.60 518.40 20.11 18.15 18.76 238,147.22
Jul 2016 597.53 528.00 536.98 21.98 18.66 19.43 246,680.37
Jun 2016 639.00 578.00 585.38 23.34 20.83 21.19 268,914.80
May 2016 635.00 585.78 624.93 23.10 20.88 22.62 287,083.63
Apr 2016 633.95 575.70 605.43 23.48 20.26 21.91 278,125.54
Mar 2016 617.33 544.50 608.98 22.90 19.08 22.04 279,756.38
Feb 2016 596.80 533.50 541.88 23.39 20.35 20.99 248,931.38
Jan 2016 584.85 515.93 582.43 22.75 19.64 22.56 267,559.60
Share Prices Of 2015
Dec 2015 555.00 511.75 552.28 21.56 19.71 21.39 253,709.02
Nov 2015 577.80 506.13 544.23 22.75 19.46 21.08 250,010.94
Oct 2015 609.50 543.55 568.03 25.64 20.84 22.00 260,944.40
Sep 2015 582.68 526.18 580.23 22.67 20.25 22.48 266,548.94
Aug 2015 593.00 522.50 547.60 23.19 19.47 21.21 251,561.38
Jul 2015 563.88 466.28 539.03 22.14 17.98 20.88 247,622.12
Jun 2015 515.75 484.25 492.68 20.15 18.33 19.09 226,329.44
May 2015 515.25 477.50 505.60 20.13 18.26 19.59 232,267.04
Apr 2015 561.00 483.16 485.60 21.78 18.62 18.81 223,079.27
Mar 2015 578.38 532.50 554.15 22.81 20.49 21.47 254,570.38
Feb 2015 583.80 525.76 573.71 26.89 23.50 25.85 263,557.17
Jan 2015 555.50 478.53 535.69 25.12 19.91 24.14 246,088.91
Adani Ports & Special Economic Zone Ltd     413.70   Up   6.25 (1.53%)   Asian Paints Ltd     1,810.05   Up   11.35 (0.63%)   Axis Bank Ltd     687.55   Up   4.05 (0.59%)   Bajaj Auto Ltd     3,026.85   Up   68.80 (2.33%)   Bajaj Finance Ltd     3,886.00   Up   2.70 (0.07%)   Bajaj Finserv Ltd     8,069.50   Down   -12.75 (-0.16%)   Bharat Petroleum Corporation Ltd     490.65   Up   4.70 (0.97%)   Bharti Airtel Ltd     383.50   Down   -10.05 (-2.55%)   Bharti Infratel Ltd     259.15   Down   -0.30 (-0.12%)   Britannia Industries Ltd     3,172.00   Up   62.35 (2.01%)   Cipla Ltd     444.00   Up   3.10 (0.70%)   Coal India Ltd     191.70   Up   1.60 (0.84%)   Dr Reddys Laboratories Ltd     2,687.80   Up   35.90 (1.35%)   Eicher Motors Ltd     19,105.00   Up   777.05 (4.24%)   GAIL (India) Ltd     128.50   Up   2.65 (2.11%)   Grasim Industries Ltd     704.00   Up   5.35 (0.77%)   HCL Technologies Ltd     1,088.55   Up   1.75 (0.16%)   HDFC Bank Ltd     1,220.00   Up   15.60 (1.30%)   Hero Honda Motors Ltd     2,692.90   Up   83.70 (3.21%)   Hindalco Industries Ltd     187.95   Down   -0.75 (-0.40%)   Hindustan Unilever Ltd     2,066.20   Up   51.95 (2.58%)   Housing Development Finance Corporation Ltd     2,022.90   Up   8.15 (0.40%)   ICICI Bank Ltd     431.75   Up   2.90 (0.68%)   Indian Oil Corporation Ltd     146.85   Up   2.10 (1.45%)   IndusInd Bank Ltd     1,266.00   Up   15.40 (1.23%)   Infosys Technologies Ltd     769.60   Down   -16.50 (-2.10%)   ITC Ltd     248.80   Up   4.70 (1.93%)   JSW Steel Ltd     217.40   Down   -4.05 (-1.83%)   Kotak Mahindra Bank Ltd     1,621.00   Up   35.50 (2.24%)   Larsen & Toubro Ltd     1,434.85   Up   10.90 (0.77%)   Mahindra & Mahindra Ltd     583.75   Up   15.10 (2.66%)   Maruti Suzuki India Ltd     6,995.00   Up   173.90 (2.55%)   Nestle India Ltd     14,135.00   Down   -34.00 (-0.24%)   NIFTY (S&P CNX)     11,429.45   Up   88.30 (0.78%)   NTPC Ltd     119.35   Up   1.60 (1.36%)   Oil & Natural Gas Corpn Ltd     137.60   Up   2.35 (1.74%)   Power Grid Corporation of India Ltd     200.70   Up   2.30 (1.16%)   Reliance Industries Ltd     1,365.75   Up   7.75 (0.57%)   State Bank of India     256.10   Up   0.65 (0.25%)   Sun Pharmaceuticals Industries Ltd     396.20   Up   1.55 (0.39%)   Tata Consultancy Services Ltd     2,040.15   Up   19.15 (0.95%)   Tata Motors Ltd     124.85   Down   -3.00 (-2.35%)   Tata Steel Ltd     343.50   Down   -1.35 (-0.39%)   Tech Mahindra Ltd     722.55   Up   1.80 (0.25%)   Titan Company Ltd     1,270.60   Up   21.65 (1.73%)   UltraTech Cement Ltd     4,203.55   Up   33.25 (0.80%)   UPL Ltd     584.50   Down   -2.15 (-0.37%)   Vedanta Ltd     147.60   Down   -0.20 (-0.14%)   Wipro Ltd     243.75   Up   0.30 (0.12%)   Yes Bank Ltd     40.05   Down   -0.05 (-0.12%)   Zee Entertainment Enterprises Ltd     250.40   Up   7.50 (3.09%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?