• Sensex   49792.12   393.83  sensex_up_arr
  • Nifty   14644.70   123.55   sensex_up_arr
  • Bank Nifty   32543.70   0.37   sensex_up_arr
  • BSE Midcap   19156.32   1.08  sensex_up_arr
  • USDINR   73.08   -0.17   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Infosys LtdIndustry : Computers - Software - Large
BSE Code:500209
ISIN Demat:INE009A01021
Book Value(Rs):157.65
NSE Symbol:INFY
Div & Yield %:1.31
Market Cap (Rs Cr.):570550.72
P/E(TTM):32.31
EPS(TTM):41.45
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)
Dec 2020 1,265.00 1,105.55 1,255.85 35.79 29.72 34.73 534,940.34
Nov 2020 1,154.90 1,051.00 1,100.55 32.38 28.49 30.43 468,779.17
Oct 2020 1,185.00 1,011.90 1,060.60 35.05 27.82 29.33 451,753.23
Sep 2020 1,037.10 912.60 1,008.00 29.17 25.19 27.87 429,348.69
Aug 2020 974.55 915.75 928.50 27.10 24.98 25.68 395,484.85
Jul 2020 986.00 730.00 966.25 27.82 20.12 26.72 411,554.51
Jun 2020 750.90 675.05 735.90 20.84 18.21 20.35 313,431.19
May 2020 709.90 647.00 691.35 19.70 17.74 19.12 294,453.42
Apr 2020 719.80 582.35 716.20 20.00 16.02 19.80 305,029.05
Mar 2020 773.35 511.10 640.30 21.91 13.24 17.70 272,703.29
Feb 2020 811.20 723.30 731.35 24.18 20.91 21.37 311,473.59
Jan 2020 792.55 708.40 776.35 23.25 20.42 22.69 330,621.24
Share Prices Of 2019
Dec 2019 737.70 689.00 731.75 21.70 19.86 21.38 311,625.71
Nov 2019 724.45 685.10 695.95 21.65 19.79 20.34 296,367.29
Oct 2019 823.35 615.00 685.50 24.29 16.98 20.03 291,914.15
Sep 2019 847.40 742.10 805.30 24.98 21.03 23.53 342,929.93
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
Adani Ports & Special Economic Zone Ltd     558.60   Up   25.80 (4.84%)   Asian Paints Ltd     2,697.25   Up   52.20 (1.97%)   Axis Bank Ltd     675.75   Up   7.00 (1.05%)   Bajaj Auto Ltd     3,643.95   Up   2.95 (0.08%)   Bajaj Finance Ltd     4,981.95   Up   22.80 (0.46%)   Bajaj Finserv Ltd     8,938.25   Up   14.10 (0.16%)   Bharat Petroleum Corporation Ltd     413.85   Up   0.40 (0.10%)   Bharti Airtel Ltd     596.15   Up   3.85 (0.65%)   Britannia Industries Ltd     3,592.30   Down   -8.95 (-0.25%)   Cipla Ltd     832.80   Up   10.35 (1.26%)   Coal India Ltd     141.50   Up   1.40 (1.00%)   Divis Laboratories Ltd     3,605.70   Up   6.25 (0.17%)   Dr Reddys Laboratories Ltd     5,080.65   Down   -8.25 (-0.16%)   Eicher Motors Ltd     2,881.55   Down   -1.95 (-0.07%)   GAIL (India) Ltd     138.00   Down   -1.65 (-1.18%)   Grasim Industries Ltd     1,034.70   Up   2.80 (0.27%)   HCL Technologies Ltd     999.25   Up   15.40 (1.57%)   HDFC Bank Ltd     1,492.00   Down   -11.85 (-0.79%)   HDFC Life Insurance Company Ltd     702.95   Up   4.40 (0.63%)   Hero Honda Motors Ltd     3,275.60   Up   42.70 (1.32%)   Hindalco Industries Ltd     252.10   Up   0.55 (0.22%)   Hindustan Unilever Ltd     2,355.95   Down   -7.20 (-0.30%)   Housing Development Finance Corporation Ltd     2,688.15   Up   31.20 (1.17%)   ICICI Bank Ltd     551.00   Up   4.55 (0.83%)   Indian Oil Corporation Ltd     98.30   Down   -0.25 (-0.25%)   IndusInd Bank Ltd     947.70   Up   7.80 (0.83%)   Infosys Technologies Ltd     1,339.45   Up   22.80 (1.73%)   ITC Ltd     217.65   Down   -1.20 (-0.55%)   JSW Steel Ltd     400.90   Up   5.50 (1.39%)   Kotak Mahindra Bank Ltd     1,883.60   Down   -3.40 (-0.18%)   Larsen & Toubro Ltd     1,382.65   Up   12.80 (0.93%)   Mahindra & Mahindra Ltd     824.50   Up   16.45 (2.04%)   Maruti Suzuki India Ltd     8,144.95   Up   222.35 (2.81%)   Nestle India Ltd     17,681.30   Down   -73.40 (-0.41%)   NIFTY (S&P CNX)     14,644.70   Up   123.55 (0.85%)   NTPC Ltd     98.30   Down   -1.35 (-1.35%)   Oil & Natural Gas Corpn Ltd     98.85   Up   0.75 (0.76%)   Power Grid Corporation of India Ltd     196.15   Down   -3.50 (-1.75%)   Reliance Industries Ltd     2,054.70   Up   38.30 (1.90%)   SBI Life Insurance Company Ltd     896.75   Down   -7.65 (-0.85%)   Shree Cement Ltd     23,979.95   Down   -394.55 (-1.62%)   State Bank of India     302.55   Up   3.95 (1.32%)   Sun Pharmaceuticals Industries Ltd     594.70   Down   -1.85 (-0.31%)   Tata Consultancy Services Ltd     3,308.80   Up   48.10 (1.48%)   Tata Motors Ltd     274.90   Up   16.25 (6.28%)   Tata Steel Ltd     690.15   Up   9.05 (1.33%)   Tech Mahindra Ltd     1,019.45   Up   26.95 (2.72%)   Titan Company Ltd     1,531.30   Up   11.40 (0.75%)   UltraTech Cement Ltd     5,547.10   Up   57.00 (1.04%)   UPL Ltd     576.35   Up   12.35 (2.19%)   Wipro Ltd     444.95   Up   14.70 (3.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?