Stock Details of INFY.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 24 |
1644.9500 |
1658.4000 |
1631.0000 |
1654.6000 |
228866 |
2026-01-21 |
| 24 |
1674.0000 |
1679.5000 |
1652.6500 |
1657.7000 |
272328 |
2026-01-20 |
| 24 |
1689.2000 |
1689.2000 |
1666.4500 |
1680.3500 |
195927 |
2026-01-19 |
| 24 |
1670.3000 |
1693.0000 |
1654.5500 |
1689.4000 |
808316 |
2026-01-16 |
| 24 |
1599.0500 |
1599.0500 |
1599.0500 |
1599.0500 |
0 |
2026-01-15 |
| 24 |
1589.9500 |
1616.2000 |
1583.7500 |
1599.0500 |
600427 |
2026-01-14 |
| 24 |
1606.2000 |
1616.0000 |
1586.5500 |
1597.9500 |
256066 |
2026-01-13 |
| 24 |
1603.1500 |
1612.8500 |
1592.3500 |
1595.9500 |
305622 |
2026-01-12 |
| 24 |
1607.2000 |
1630.9000 |
1607.2000 |
1614.7500 |
172509 |
2026-01-09 |
| 24 |
1636.1000 |
1644.1500 |
1608.8000 |
1613.1500 |
526375 |
2026-01-08 |
| 24 |
1613.0500 |
1642.0000 |
1613.0500 |
1638.9000 |
312847 |
2026-01-07 |
| 24 |
1601.5000 |
1619.8500 |
1599.0000 |
1611.1500 |
220594 |
2026-01-06 |
| 24 |
1632.0500 |
1636.6500 |
1583.5000 |
1606.4000 |
322979 |
2026-01-05 |
| 24 |
1633.0500 |
1643.2000 |
1628.0000 |
1640.6500 |
139635 |
2026-01-02 |
| 24 |
1608.9500 |
1639.4000 |
1608.9500 |
1629.5000 |
484748 |
2026-01-01 |
| 24 |
1623.9500 |
1628.9500 |
1609.9000 |
1616.4500 |
331554 |
2025-12-31 |
| 24 |
1640.0000 |
1648.0000 |
1618.5000 |
1624.4000 |
230266 |
2025-12-30 |
| 24 |
1655.5500 |
1672.0000 |
1638.0000 |
1645.5000 |
153008 |
2025-12-29 |
| 24 |
1658.3000 |
1668.3000 |
1651.1500 |
1655.5500 |
206425 |
2025-12-26 |
| 24 |
1662.4000 |
1662.4000 |
1662.4000 |
1662.4000 |
0 |
2025-12-25 |
| 24 |
1660.0000 |
1667.7000 |
1652.2500 |
1662.4000 |
243609 |
2025-12-24 |
| 24 |
1681.9500 |
1681.9500 |
1655.9500 |
1668.1000 |
289480 |
2025-12-23 |
| 24 |
1669.9500 |
1692.9000 |
1662.8000 |
1689.7000 |
831315 |
2025-12-22 |
| 24 |
1645.0500 |
1655.0000 |
1629.7000 |
1639.6000 |
434492 |
2025-12-19 |
| 24 |
1610.0000 |
1629.0000 |
1607.0000 |
1626.3500 |
713643 |
2025-12-18 |
| 24 |
1590.0000 |
1606.5000 |
1586.4500 |
1602.1000 |
173930 |
2025-12-17 |
| 24 |
1598.0500 |
1603.2000 |
1585.9000 |
1592.3500 |
342763 |
2025-12-16 |
| 24 |
1581.0000 |
1610.7000 |
1581.0000 |
1607.0500 |
231199 |
2025-12-15 |
| 24 |
1602.0500 |
1602.0500 |
1582.3000 |
1598.7500 |
398050 |
2025-12-12 |
| 24 |
1598.8000 |
1605.8000 |
1580.9500 |
1597.8000 |
762589 |
2025-12-11 |
| 24 |
1600.5500 |
1606.3000 |
1582.4500 |
1584.6500 |
574014 |
2025-12-10 |
| 24 |
1600.0500 |
1606.1500 |
1582.5000 |
1599.3500 |
146401 |
2025-12-09 |
| 24 |
1615.9500 |
1629.8000 |
1600.6000 |
1610.0500 |
255146 |
2025-12-08 |
| 24 |
1607.3500 |
1631.2000 |
1600.8500 |
1615.9500 |
687186 |
2025-12-05 |
| 24 |
1560.7500 |
1599.7500 |
1560.7500 |
1597.8000 |
1501246 |
2025-12-04 |
| 24 |
1555.0000 |
1585.6000 |
1551.1000 |
1578.3000 |
462341 |
2025-12-03 |
| 24 |
1564.0500 |
1579.5500 |
1556.0000 |
1560.7500 |
267203 |
2025-12-02 |
| 24 |
1560.2500 |
1573.7000 |
1557.0000 |
1563.1500 |
217785 |
2025-12-01 |
| 24 |
1569.1000 |
1569.1000 |
1556.9500 |
1559.7000 |
220809 |
2025-11-28 |
| 24 |
1557.0500 |
1574.4000 |
1552.4000 |
1566.1500 |
866615 |
2025-11-27 |
| 24 |
1534.5500 |
1559.9500 |
1534.4500 |
1557.7500 |
190827 |
2025-11-26 |
| 24 |
1549.0000 |
1549.4500 |
1526.0000 |
1530.0000 |
266157 |
2025-11-25 |
| 24 |
1557.1500 |
1584.9500 |
1541.5500 |
1549.4000 |
414633 |
2025-11-24 |
| 24 |
1530.0000 |
1551.5000 |
1527.5000 |
1544.6000 |
699948 |
2025-11-21 |
| 24 |
1541.0000 |
1555.0000 |
1533.4000 |
1536.7500 |
932233 |
2025-11-20 |
| 24 |
1488.8000 |
1542.8500 |
1488.8000 |
1541.2500 |
415125 |
2025-11-19 |
| 24 |
1505.0500 |
1505.0500 |
1483.4500 |
1485.6500 |
658521 |
2025-11-18 |
| 24 |
1485.1000 |
1509.9000 |
1485.1000 |
1507.6000 |
192848 |
2025-11-17 |
| 24 |
1510.6500 |
1529.6500 |
1489.3000 |
1502.5000 |
427328 |
2025-11-14 |
| 24 |
1558.9500 |
1558.9500 |
1530.4000 |
1542.3500 |
1051410 |
2025-11-13 |
| 24 |
1541.2000 |
1557.9000 |
1538.2500 |
1551.4000 |
641435 |
2025-11-12 |
| 24 |
1523.2500 |
1532.5000 |
1511.0000 |
1530.6000 |
521626 |
2025-11-11 |
| 24 |
1495.0000 |
1520.0000 |
1490.1500 |
1514.6000 |
664564 |
2025-11-10 |
| 24 |
1470.0000 |
1481.1500 |
1449.3500 |
1477.3500 |
402284 |
2025-11-07 |
| 24 |
1473.2000 |
1482.7000 |
1461.3000 |
1466.2500 |
1067624 |
2025-11-06 |
| 24 |
1468.0000 |
1468.0000 |
1468.0000 |
1468.0000 |
0 |
2025-11-05 |
| 24 |
1480.0000 |
1481.2000 |
1463.0000 |
1468.0000 |
162143 |
2025-11-04 |
| 24 |
1481.3000 |
1490.0000 |
1474.3500 |
1485.3500 |
296650 |
2025-11-03 |
| 24 |
1491.5500 |
1496.9500 |
1481.0000 |
1482.5000 |
330766 |
2025-10-31 |
| 24 |
1506.0000 |
1507.8000 |
1489.0000 |
1493.6000 |
556398 |
2025-10-30 |
| 24 |
1500.0000 |
1519.8000 |
1496.8500 |
1510.8000 |
273304 |
2025-10-29 |
| 24 |
1498.2000 |
1505.5500 |
1490.5000 |
1500.6000 |
443272 |
2025-10-28 |
| 24 |
1512.3000 |
1515.0000 |
1498.0000 |
1504.8000 |
295388 |
2025-10-27 |
| 24 |
1538.0000 |
1542.3000 |
1517.4500 |
1525.4000 |
373169 |
2025-10-24 |
| 24 |
1515.0000 |
1545.7000 |
1506.9000 |
1528.8500 |
1133053 |
2025-10-23 |
| 24 |
1477.2500 |
1484.6000 |
1470.0000 |
1472.0000 |
161060 |
2025-10-21 |
| 24 |
1446.1500 |
1466.8500 |
1446.1500 |
1461.5000 |
403826 |
2025-10-20 |
| 24 |
1459.0000 |
1459.0000 |
1433.8000 |
1441.3000 |
709603 |
2025-10-17 |
| 24 |
1475.0000 |
1484.8500 |
1460.2000 |
1472.7500 |
764627 |
2025-10-16 |
| 24 |
1488.0000 |
1488.7000 |
1467.4000 |
1473.9000 |
331279 |
2025-10-15 |
| 24 |
1494.9500 |
1514.8500 |
1486.2000 |
1489.8000 |
163842 |
2025-10-14 |
| 24 |
1499.9500 |
1504.7500 |
1483.5000 |
1493.0000 |
314857 |
2025-10-13 |
| 24 |
1510.0500 |
1521.0500 |
1497.9500 |
1514.2500 |
203481 |
2025-10-10 |
| 24 |
1503.9000 |
1513.4000 |
1487.1000 |
1509.4000 |
581651 |
2025-10-09 |
| 24 |
1456.1000 |
1497.9000 |
1455.0000 |
1494.9500 |
285653 |
2025-10-08 |
| 24 |
1479.3500 |
1483.0000 |
1454.1000 |
1456.1000 |
222046 |
2025-10-07 |
| 24 |
1446.5500 |
1478.6000 |
1442.0500 |
1475.1500 |
78527 |
2025-10-06 |
| 24 |
1443.4500 |
1448.7000 |
1433.8000 |
1446.5500 |
139459 |
2025-10-03 |
| 24 |
1445.6500 |
1445.6500 |
1445.6500 |
1445.6500 |
0 |
2025-10-02 |
| 24 |
1445.4000 |
1449.5000 |
1427.3500 |
1445.6500 |
900662 |
2025-10-01 |
| 24 |
1443.0000 |
1451.8000 |
1438.4000 |
1442.0500 |
82243 |
2025-09-30 |
| 24 |
1460.0500 |
1464.7500 |
1436.7000 |
1440.3000 |
1692478 |
2025-09-29 |
| 24 |
1478.6500 |
1478.6500 |
1441.3000 |
1448.6000 |
208390 |
2025-09-26 |
| 24 |
1487.0000 |
1503.0000 |
1476.5500 |
1484.6500 |
451972 |
2025-09-25 |
| 24 |
1493.0000 |
1496.7000 |
1483.1000 |
1494.2000 |
238872 |
2025-09-24 |
| 24 |
1493.0500 |
1512.9500 |
1493.0500 |
1497.7500 |
216313 |
2025-09-23 |
| 24 |
1480.0500 |
1514.7000 |
1480.0500 |
1500.1000 |
722265 |
2025-09-22 |
| 24 |
1541.4000 |
1550.9500 |
1520.6000 |
1540.3000 |
145218 |
2025-09-19 |
| 24 |
1545.0000 |
1554.8000 |
1538.0000 |
1540.2500 |
661566 |
2025-09-18 |
| 24 |
1515.2500 |
1526.7500 |
1514.0000 |
1523.0000 |
213257 |
2025-09-17 |
| 24 |
1508.0500 |
1514.3500 |
1503.9500 |
1511.3500 |
188722 |
2025-09-16 |
| 24 |
1524.1000 |
1527.0000 |
1501.4000 |
1508.0500 |
165226 |
2025-09-15 |
| 24 |
1544.6500 |
1544.6500 |
1522.6500 |
1525.5500 |
443179 |
2025-09-12 |
| 24 |
1530.0000 |
1530.0000 |
1506.6500 |
1509.5000 |
817985 |
2025-09-11 |
| 24 |
1509.0000 |
1534.5000 |
1509.0000 |
1532.6500 |
425557 |
2025-09-10 |
| 24 |
1480.0000 |
1507.0000 |
1472.6000 |
1504.7500 |
575264 |
2025-09-09 |
| 24 |
1452.0000 |
1458.4500 |
1428.3500 |
1432.6500 |
144710 |
2025-09-08 |
| 24 |
1469.5000 |
1472.5500 |
1433.1500 |
1444.3500 |
251340 |
2025-09-05 |
| 24 |
1482.4500 |
1485.0000 |
1460.0000 |
1463.2500 |
498970 |
2025-09-04 |
| 24 |
1497.0500 |
1502.4000 |
1473.0000 |
1479.3000 |
115052 |
2025-09-03 |
| 24 |
1499.4500 |
1512.8500 |
1486.1000 |
1497.1000 |
80249 |
2025-09-02 |
| 24 |
1472.2000 |
1502.5000 |
1472.2000 |
1499.4500 |
98064 |
2025-09-01 |
| 24 |
1500.0000 |
1500.9000 |
1467.5000 |
1469.4500 |
463272 |
2025-08-29 |
| 24 |
1515.7500 |
1528.4000 |
1498.1000 |
1500.0500 |
220827 |
2025-08-28 |
| 24 |
1529.8500 |
1529.8500 |
1529.8500 |
1529.8500 |
0 |
2025-08-27 |
| 24 |
1522.1500 |
1538.3000 |
1518.0500 |
1529.8500 |
848744 |
2025-08-26 |
| 24 |
1492.0500 |
1539.0000 |
1492.0500 |
1532.6000 |
530569 |
2025-08-25 |
| 24 |
1496.2500 |
1501.4500 |
1485.9000 |
1487.6000 |
196138 |
2025-08-22 |
| 24 |
1508.0000 |
1508.0000 |
1484.1500 |
1496.7000 |
161665 |
2025-08-21 |
| 24 |
1440.0000 |
1499.0000 |
1439.9000 |
1495.8500 |
353451 |
2025-08-20 |
| 24 |
1434.5000 |
1449.7000 |
1434.5000 |
1440.0000 |
564936 |
2025-08-19 |
| 24 |
1468.4500 |
1468.4500 |
1429.6500 |
1435.6000 |
86431 |
2025-08-18 |
| 24 |
1427.8500 |
1470.0000 |
1427.4000 |
1447.4500 |
215629 |
2025-08-14 |
| 24 |
1428.9500 |
1434.0000 |
1422.2000 |
1426.0000 |
317483 |
2025-08-13 |
| 24 |
1429.8000 |
1441.0000 |
1421.1500 |
1424.1000 |
704625 |
2025-08-12 |
| 24 |
1420.0000 |
1433.2000 |
1414.5000 |
1428.0000 |
130477 |
2025-08-11 |
| 24 |
1428.9500 |
1433.3500 |
1417.0500 |
1423.6500 |
317247 |
2025-08-08 |
| 24 |
1435.0000 |
1442.7000 |
1414.5500 |
1437.6500 |
195425 |
2025-08-07 |
| 24 |
1455.7000 |
1455.7000 |
1430.3000 |
1435.7500 |
96277 |
2025-08-06 |
| 24 |
1475.2000 |
1479.9000 |
1454.7500 |
1459.7500 |
491243 |
2025-08-05 |
| 24 |
1466.0000 |
1482.5000 |
1451.2000 |
1480.3500 |
144987 |
2025-08-04 |
| 24 |
1496.9500 |
1498.7500 |
1466.1000 |
1470.6000 |
150754 |
2025-08-01 |
| 24 |
1507.5500 |
1526.7000 |
1497.1000 |
1508.6000 |
827621 |
2025-07-31 |
| 24 |
1510.0500 |
1521.5000 |
1505.7000 |
1519.0500 |
159917 |
2025-07-30 |
| 24 |
1510.4500 |
1517.2000 |
1496.6000 |
1513.8500 |
341189 |
2025-07-29 |
| 24 |
1518.9500 |
1519.3500 |
1482.7000 |
1516.1000 |
287153 |
2025-07-28 |
| 24 |
1543.0000 |
1549.7500 |
1511.3500 |
1515.6000 |
463200 |
2025-07-25 |
| 24 |
1581.0000 |
1581.0000 |
1548.2000 |
1553.5500 |
380211 |
2025-07-24 |
| 24 |
1579.8000 |
1592.4000 |
1551.0000 |
1574.4000 |
239856 |
2025-07-23 |
| 24 |
1579.9500 |
1585.6000 |
1567.0000 |
1570.1000 |
571499 |
2025-07-22 |
| 24 |
1579.1500 |
1589.0000 |
1568.2500 |
1584.6000 |
120472 |
2025-07-21 |
| 24 |
1588.0500 |
1599.0000 |
1579.9000 |
1586.5500 |
369627 |
2025-07-18 |
| 24 |
1608.5500 |
1609.7500 |
1580.5000 |
1582.7000 |
159573 |
2025-07-17 |
| 24 |
1580.0000 |
1612.1000 |
1579.8000 |
1608.6000 |
60718 |
2025-07-16 |
| 24 |
1565.0000 |
1603.8000 |
1565.0000 |
1584.8000 |
896680 |
2025-07-15 |
| 24 |
1589.2000 |
1593.9500 |
1560.0000 |
1570.4500 |
1462073 |
2025-07-14 |
| 24 |
1579.0000 |
1606.9500 |
1563.2500 |
1594.9000 |
360567 |
2025-07-11 |
| 24 |
1637.0000 |
1637.0000 |
1607.5500 |
1616.7500 |
771970 |
2025-07-10 |