• Sensex   35856.12   441.67  sensex_up_arr
  • Nifty   10552.30   122.25   sensex_up_arr
  • Bank Nifty   22124.25   0.67   sensex_up_arr
  • BSE Midcap   13184.42   0.81  sensex_up_arr
  • USDINR   75.65   -0.21   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):146.12
NSE Symbol:INFY
Div & Yield %:2.39
Market Cap (Rs Cr.):311983.08
P/E(TTM):20.26
EPS(TTM):36.16
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)
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
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
Adani Ports & Special Economic Zone Ltd     345.75   Up   1.95 (0.57%)   Asian Paints Ltd     1,675.00   Down   -13.00 (-0.77%)   Axis Bank Ltd     425.55   Down   -7.70 (-1.78%)   Bajaj Auto Ltd     2,881.30   Up   39.25 (1.38%)   Bajaj Finance Ltd     2,977.00   Up   23.10 (0.78%)   Bajaj Finserv Ltd     6,181.35   Up   12.00 (0.19%)   Bharat Petroleum Corporation Ltd     389.50   Up   9.35 (2.46%)   Bharti Airtel Ltd     564.50   Up   4.35 (0.78%)   Bharti Infratel Ltd     221.00   Up   2.35 (1.07%)   Britannia Industries Ltd     3,522.00   Down   -23.95 (-0.68%)   Cipla Ltd     630.00   Up   2.90 (0.46%)   Coal India Ltd     133.45   Down   -0.40 (-0.30%)   Dr Reddys Laboratories Ltd     3,916.05   Up   4.60 (0.12%)   Eicher Motors Ltd     18,121.00   Down   -280.95 (-1.53%)   GAIL (India) Ltd     104.15   Up   1.20 (1.17%)   Grasim Industries Ltd     618.45   Up   4.10 (0.67%)   HCL Technologies Ltd     561.60   Up   9.85 (1.79%)   HDFC Bank Ltd     1,097.95   Up   13.35 (1.23%)   Hero Honda Motors Ltd     2,657.00   Up   109.55 (4.30%)   Hindalco Industries Ltd     147.30   Down   -0.25 (-0.17%)   Hindustan Unilever Ltd     2,153.55   Down   -16.85 (-0.78%)   Housing Development Finance Corporation Ltd     1,879.50   Up   44.35 (2.42%)   ICICI Bank Ltd     369.40   Up   5.35 (1.47%)   Indian Oil Corporation Ltd     88.25   Up   2.60 (3.04%)   IndusInd Bank Ltd     499.20   Up   6.75 (1.37%)   Infosys Technologies Ltd     759.55   Up   27.65 (3.78%)   ITC Ltd     204.00   Up   1.10 (0.54%)   JSW Steel Ltd     192.10   Up   0.65 (0.34%)   Kotak Mahindra Bank Ltd     1,359.45   Up   2.70 (0.20%)   Larsen & Toubro Ltd     930.25   Up   5.95 (0.64%)   Mahindra & Mahindra Ltd     524.00   Up   25.05 (5.02%)   Maruti Suzuki India Ltd     5,859.00   Up   55.90 (0.96%)   Nestle India Ltd     16,715.05   Down   -83.80 (-0.50%)   NIFTY (S&P CNX)     10,551.65   Up   121.60 (1.17%)   NTPC Ltd     93.40   Down   -0.20 (-0.21%)   Oil & Natural Gas Corpn Ltd     83.30   Up   2.85 (3.54%)   Power Grid Corporation of India Ltd     174.15   Up   0.70 (0.40%)   Reliance Industries Ltd     1,757.75   Up   20.15 (1.16%)   Shree Cement Ltd     22,690.00   Up   26.50 (0.12%)   State Bank of India     186.15   Up   1.35 (0.73%)   Sun Pharmaceuticals Industries Ltd     472.10   Up   3.95 (0.84%)   Tata Consultancy Services Ltd     2,148.15   Up   56.10 (2.68%)   Tata Motors Ltd     101.05   Up   0.30 (0.30%)   Tata Steel Ltd     327.05   Up   3.35 (1.03%)   Tech Mahindra Ltd     556.55   Up   10.65 (1.95%)   Titan Company Ltd     962.35   Up   14.15 (1.49%)   UltraTech Cement Ltd     3,901.70   Up   3.10 (0.08%)   UPL Ltd     442.25   Down   -4.70 (-1.05%)   Vedanta Ltd     106.55   Down   -1.15 (-1.07%)   Wipro Ltd     224.80   Up   5.75 (2.62%)   Zee Entertainment Enterprises Ltd     174.55   Down   -0.85 (-0.48%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?