INFOSYS LTD - Price History
Monthly price history for INFY.NS (INFOSYS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,466.55 | ₹1,466.55 |
| April 2024 | ₹1,420.55 | ₹1,420.55 |
| March 2024 | ₹1,495.25 | ₹1,495.25 |
| February 2024 | ₹1,674 | ₹1,674 |
| January 2024 | ₹1,656.75 | ₹1,656.75 |
| December 2023 | ₹1,542.65 | ₹1,542.65 |
| November 2023 | ₹1,455 | ₹1,455 |
| October 2023 | ₹1,370.25 | ₹1,370.25 |
| September 2023 | ₹1,410.89 | ₹1,429.65 |
| August 2023 | ₹1,417.65 | ₹1,436.50 |
| July 2023 | ₹1,337.03 | ₹1,354.80 |
| June 2023 | ₹1,320.30 | ₹1,337.85 |
| May 2023 | ₹1,283.24 | ₹1,317.80 |
| April 2023 | ₹1,220.09 | ₹1,252.95 |
| March 2023 | ₹1,388.31 | ₹1,425.70 |
| February 2023 | ₹1,450.92 | ₹1,490 |
| January 2023 | ₹1,493.77 | ₹1,534 |
| December 2022 | ₹1,469.04 | ₹1,508.60 |
| November 2022 | ₹1,596.02 | ₹1,639 |
| October 2022 | ₹1,498.88 | ₹1,539.25 |
| September 2022 | ₹1,361.83 | ₹1,413.80 |
| August 2022 | ₹1,435.14 | ₹1,489.90 |
| July 2022 | ₹1,489.17 | ₹1,546 |
| June 2022 | ₹1,405.85 | ₹1,459.50 |
| May 2022 | ₹1,454.50 | ₹1,510 |
| April 2022 | ₹1,494.56 | ₹1,568 |
| March 2022 | ₹1,818.83 | ₹1,908.20 |
| February 2022 | ₹1,638.49 | ₹1,719 |
| January 2022 | ₹1,656.46 | ₹1,737.85 |
| December 2021 | ₹1,804.34 | ₹1,893 |
| November 2021 | ₹1,636.58 | ₹1,717 |
| October 2021 | ₹1,592.74 | ₹1,671 |
| September 2021 | ₹1,586.78 | ₹1,679.50 |
| August 2021 | ₹1,618.43 | ₹1,713 |
| July 2021 | ₹1,522.77 | ₹1,611.75 |
| June 2021 | ₹1,492.78 | ₹1,580 |
| May 2021 | ₹1,317.99 | ₹1,395 |
| April 2021 | ₹1,260.57 | ₹1,348.60 |
| March 2021 | ₹1,278.05 | ₹1,367.30 |
| February 2021 | ₹1,170.28 | ₹1,252 |
| January 2021 | ₹1,168.41 | ₹1,250 |
| December 2020 | ₹1,171.68 | ₹1,253.50 |
| November 2020 | ₹1,039.74 | ₹1,112.35 |
| October 2020 | ₹991.18 | ₹1,060.40 |
| September 2020 | ₹930.40 | ₹1,006 |
| August 2020 | ₹850.58 | ₹919.70 |
| July 2020 | ₹895.02 | ₹967.75 |
| June 2020 | ₹678.56 | ₹733.70 |
| May 2020 | ₹639.99 | ₹692 |
| April 2020 | ₹652.41 | ₹715.05 |
| March 2020 | ₹583.57 | ₹639.60 |
| February 2020 | ₹667.88 | ₹732 |
| January 2020 | ₹709.58 | ₹777.70 |
| December 2019 | ₹667.88 | ₹732 |
| November 2019 | ₹634.85 | ₹695.80 |
| October 2019 | ₹626.82 | ₹687 |
| September 2019 | ₹724.58 | ₹804.20 |
| August 2019 | ₹734.09 | ₹814.75 |
| July 2019 | ₹716.29 | ₹795 |
| June 2019 | ₹659.26 | ₹731.70 |
| May 2019 | ₹654.78 | ₹737 |
| April 2019 | ₹665.30 | ₹748.85 |
| March 2019 | ₹659.35 | ₹742.15 |
| February 2019 | ₹652.73 | ₹734.70 |
| January 2019 | ₹666.32 | ₹750 |
| December 2018 | ₹579.60 | ₹655.99 |
| November 2018 | ₹588.74 | ₹666.34 |
| October 2018 | ₹602.76 | ₹682.20 |
| September 2018 | ₹636 | ₹727.70 |
| August 2018 | ₹625.82 | ₹1,432.12 |
| July 2018 | ₹594.54 | ₹1,360.52 |
| June 2018 | ₹569.61 | ₹1,303.48 |
| May 2018 | ₹529.58 | ₹1,221.58 |
| April 2018 | ₹513.29 | ₹1,184.02 |
| March 2018 | ₹487.66 | ₹1,124.88 |
| February 2018 | ₹500.42 | ₹1,154.32 |
| January 2018 | ₹491.55 | ₹1,133.86 |
| December 2017 | ₹445.41 | ₹1,027.44 |
| November 2017 | ₹416 | ₹959.60 |
| October 2017 | ₹394.40 | ₹909.76 |
| September 2017 | ₹379.20 | ₹887.08 |
| August 2017 | ₹385.94 | ₹902.86 |
| July 2017 | ₹428.12 | ₹1,001.54 |
| June 2017 | ₹394.12 | ₹922 |
| May 2017 | ₹405.39 | ₹963.10 |
| April 2017 | ₹382.52 | ₹908.78 |
| March 2017 | ₹424.68 | ₹1,008.94 |
| February 2017 | ₹420.32 | ₹998.58 |
| January 2017 | ₹386.01 | ₹917.06 |
| December 2016 | ₹419.90 | ₹997.58 |
| November 2016 | ₹404.56 | ₹961.12 |
| October 2016 | ₹416.33 | ₹989.10 |
| September 2016 | ₹424.76 | ₹1,020.08 |
| August 2016 | ₹424.79 | ₹1,020.14 |
| July 2016 | ₹441.69 | ₹1,060.74 |
| June 2016 | ₹481.51 | ₹1,156.36 |
| May 2016 | ₹507.94 | ₹1,234.26 |
| April 2016 | ₹489.81 | ₹1,190.20 |
| March 2016 | ₹495.42 | ₹1,203.82 |
| February 2016 | ₹440.82 | ₹1,071.14 |
| January 2016 | ₹473.48 | ₹1,150.52 |
| December 2015 | ₹449.53 | ₹1,092.32 |
| November 2015 | ₹439.80 | ₹1,068.68 |
| October 2015 | ₹459.68 | ₹1,116.98 |
| September 2015 | ₹465.49 | ₹1,141.64 |
| August 2015 | ₹441.47 | ₹1,082.74 |
| July 2015 | ₹433.91 | ₹1,064.20 |
| June 2015 | ₹397.30 | ₹974.40 |
| May 2015 | ₹402.15 | ₹2,002.88 |
| April 2015 | ₹385.05 | ₹1,917.72 |
| March 2015 | ₹438.86 | ₹2,185.72 |
| February 2015 | ₹455.29 | ₹2,267.52 |
| January 2015 | ₹424.35 | ₹2,113.44 |
| December 2014 | ₹390.30 | ₹1,943.88 |
| November 2014 | ₹430.33 | ₹4,286.40 |
| October 2014 | ₹401.60 | ₹4,000.24 |
| September 2014 | ₹368.60 | ₹3,700.56 |
| August 2014 | ₹353.33 | ₹3,547.28 |
| July 2014 | ₹330.72 | ₹3,320.32 |
| June 2014 | ₹319.92 | ₹3,211.84 |
| May 2014 | ₹289.25 | ₹2,903.92 |
| April 2014 | ₹308.06 | ₹3,135.84 |
| March 2014 | ₹318.62 | ₹3,243.36 |
| February 2014 | ₹371.13 | ₹3,777.84 |
| January 2014 | ₹357.93 | ₹3,643.44 |
| December 2013 | ₹337.59 | ₹3,436.40 |
| November 2013 | ₹325.22 | ₹3,310.56 |
| October 2013 | ₹319.70 | ₹3,254.32 |
| September 2013 | ₹289.87 | ₹2,969.04 |
| August 2013 | ₹299.36 | ₹3,066.24 |
| July 2013 | ₹286.30 | ₹2,932.56 |
| June 2013 | ₹240.16 | ₹2,459.92 |
| May 2013 | ₹231.58 | ₹2,372.08 |
| April 2013 | ₹212.51 | ₹2,202.40 |
| March 2013 | ₹274.68 | ₹2,846.72 |
| February 2013 | ₹277.65 | ₹2,877.44 |
| January 2013 | ₹265.64 | ₹2,752.96 |
| December 2012 | ₹220.31 | ₹2,283.20 |
| November 2012 | ₹231.93 | ₹2,403.68 |
| October 2012 | ₹225.17 | ₹2,333.60 |
| September 2012 | ₹240 | ₹2,503.36 |
| August 2012 | ₹223.36 | ₹2,329.76 |
| July 2012 | ₹210.20 | ₹2,192.48 |
| June 2012 | ₹236.31 | ₹2,464.88 |
| May 2012 | ₹233.66 | ₹2,437.20 |
| April 2012 | ₹231.60 | ₹2,426.24 |
| March 2012 | ₹269.39 | ₹2,822.08 |
| February 2012 | ₹270.43 | ₹2,833.04 |
| January 2012 | ₹258.08 | ₹2,703.68 |
| December 2011 | ₹259.70 | ₹2,720.64 |
| November 2011 | ₹246.97 | ₹2,587.20 |
| October 2011 | ₹270.52 | ₹2,833.92 |
| September 2011 | ₹237.16 | ₹2,498.40 |
| August 2011 | ₹220.93 | ₹2,327.36 |
| July 2011 | ₹259.08 | ₹2,729.28 |
| June 2011 | ₹271.92 | ₹2,864.56 |
| May 2011 | ₹261.54 | ₹2,755.20 |
| April 2011 | ₹269.66 | ₹2,861.52 |
| March 2011 | ₹301.28 | ₹3,197.04 |
| February 2011 | ₹279.23 | ₹2,963.04 |
| January 2011 | ₹289.19 | ₹3,068.72 |
| December 2010 | ₹319.42 | ₹3,389.52 |
| November 2010 | ₹282.68 | ₹2,999.68 |
| October 2010 | ₹275.90 | ₹2,927.68 |
| September 2010 | ₹279.01 | ₹2,990.80 |
| August 2010 | ₹249.47 | ₹2,674.08 |
| July 2010 | ₹254.12 | ₹2,724 |
| June 2010 | ₹256.82 | ₹2,752.96 |
| May 2010 | ₹245.67 | ₹2,633.36 |
| April 2010 | ₹249.67 | ₹2,692.32 |
| March 2010 | ₹239.28 | ₹2,580.32 |
| February 2010 | ₹237.91 | ₹2,565.52 |
| January 2010 | ₹228.75 | ₹2,466.80 |
| December 2009 | ₹238.34 | ₹2,570.16 |
| November 2009 | ₹218.17 | ₹2,352.64 |
| October 2009 | ₹202.65 | ₹2,185.28 |
| September 2009 | ₹209.87 | ₹2,273.36 |
| August 2009 | ₹194.03 | ₹2,101.76 |
| July 2009 | ₹187.79 | ₹2,034.16 |
| June 2009 | ₹161.93 | ₹1,754.08 |
| May 2009 | ₹144.53 | ₹1,578.72 |
| April 2009 | ₹134.87 | ₹1,473.20 |
| March 2009 | ₹119.78 | ₹1,308.40 |
| February 2009 | ₹110.84 | ₹1,210.72 |
| January 2009 | ₹118.01 | ₹1,289.04 |
| December 2008 | ₹100.82 | ₹1,101.28 |
| November 2008 | ₹112.46 | ₹1,228.48 |
| October 2008 | ₹125.14 | ₹1,366.88 |
| September 2008 | ₹125.88 | ₹1,385.36 |
| August 2008 | ₹156.90 | ₹1,726.80 |
| July 2008 | ₹141.66 | ₹1,559.04 |
| June 2008 | ₹154.75 | ₹1,703.12 |
| May 2008 | ₹177.07 | ₹1,948.80 |
| April 2008 | ₹154.98 | ₹1,730.72 |
| March 2008 | ₹126.66 | ₹1,414.48 |
| February 2008 | ₹135.17 | ₹1,509.52 |
| January 2008 | ₹134.30 | ₹1,499.84 |
| December 2007 | ₹155.95 | ₹1,741.60 |
| November 2007 | ₹141.81 | ₹1,583.68 |
| October 2007 | ₹162.58 | ₹1,815.60 |
| September 2007 | ₹166.20 | ₹1,862.08 |
| August 2007 | ₹163.37 | ₹1,830.40 |
| July 2007 | ₹173.80 | ₹1,947.20 |
| June 2007 | ₹170.02 | ₹1,904.88 |
| May 2007 | ₹169.66 | ₹1,907.28 |
| April 2007 | ₹179.92 | ₹2,022.72 |
| March 2007 | ₹176.95 | ₹1,989.28 |
| February 2007 | ₹181.42 | ₹2,039.60 |
| January 2007 | ₹196.96 | ₹2,214.24 |
| December 2006 | ₹196.87 | ₹2,213.20 |
| November 2006 | ₹192.22 | ₹2,160.96 |
| October 2006 | ₹183.80 | ₹2,066.24 |
| September 2006 | ₹162.01 | ₹1,825.84 |
| August 2006 | ₹157.86 | ₹1,779.04 |
| July 2006 | ₹144.46 | ₹1,628.08 |
| June 2006 | ₹134.84 | ₹3,039.20 |
| May 2006 | ₹127.48 | ₹2,873.44 |
| April 2006 | ₹137.30 | ₹3,137.76 |
| March 2006 | ₹128.45 | ₹2,935.52 |
| February 2006 | ₹121.83 | ₹2,784.16 |
| January 2006 | ₹124.57 | ₹2,846.88 |
| December 2005 | ₹129.31 | ₹2,955.20 |
| November 2005 | ₹116.10 | ₹2,653.28 |
| October 2005 | ₹109.04 | ₹2,492 |
| September 2005 | ₹108.32 | ₹2,481.60 |
| August 2005 | ₹102.50 | ₹2,348.48 |
| July 2005 | ₹95.56 | ₹2,237.92 |
| June 2005 | ₹98.94 | ₹2,316.96 |
| May 2005 | ₹94.40 | ₹2,217.12 |
| April 2005 | ₹79.21 | ₹1,860.32 |
| March 2005 | ₹94.95 | ₹2,230.08 |
| February 2005 | ₹94.38 | ₹2,216.64 |
| January 2005 | ₹86.76 | ₹2,037.60 |
| December 2004 | ₹88.02 | ₹2,067.20 |
| November 2004 | ₹90.58 | ₹2,127.36 |
| October 2004 | ₹80.15 | ₹1,882.40 |
| September 2004 | ₹71.02 | ₹1,672.80 |
| August 2004 | ₹65.89 | ₹1,552 |
| July 2004 | ₹65.03 | ₹1,531.68 |
| June 2004 | ₹57.80 | ₹5,445.76 |
| May 2004 | ₹54.77 | ₹5,160.32 |
| April 2004 | ₹52.82 | ₹5,073.28 |
| March 2004 | ₹50.96 | ₹4,894.08 |
| February 2004 | ₹52.30 | ₹5,022.72 |
| January 2004 | ₹53.27 | ₹5,116.16 |
| December 2003 | ₹57.18 | ₹5,491.20 |
| November 2003 | ₹50.72 | ₹4,871.04 |
| October 2003 | ₹47.93 | ₹4,677.12 |
| September 2003 | ₹45.56 | ₹4,458.88 |
| August 2003 | ₹39.58 | ₹3,874.56 |
| July 2003 | ₹35.99 | ₹3,522.56 |
| June 2003 | ₹32.86 | ₹3,216.64 |
| May 2003 | ₹26.89 | ₹2,631.68 |
| April 2003 | ₹28.04 | ₹2,759.68 |
| March 2003 | ₹40.24 | ₹3,961.60 |
| February 2003 | ₹42.86 | ₹4,218.88 |
| January 2003 | ₹43.40 | ₹4,272.64 |
| December 2002 | ₹47.97 | ₹4,721.92 |
| November 2002 | ₹46.06 | ₹4,533.76 |
| October 2002 | ₹37.89 | ₹3,729.92 |
| September 2002 | ₹33.89 | ₹3,347.20 |
| August 2002 | ₹36.18 | ₹3,573.12 |
| July 2002 | ₹30.56 | ₹3,018.24 |
| June 2002 | ₹32.87 | ₹3,246.08 |
| May 2002 | ₹33.63 | ₹3,321.60 |
| April 2002 | ₹36.57 | ₹3,624.32 |
| March 2002 | ₹37.15 | ₹3,681.92 |
| February 2002 | ₹34.74 | ₹3,442.56 |
| January 2002 | ₹38.63 | ₹3,828.48 |
| December 2001 | ₹40.45 | ₹4,008.32 |
| November 2001 | ₹38.83 | ₹3,848.32 |
| October 2001 | ₹29.13 | ₹2,886.40 |
| September 2001 | ₹23.83 | ₹2,368 |
| August 2001 | ₹35.01 | ₹3,478.40 |
| July 2001 | ₹37.73 | ₹3,748.48 |
| June 2001 | ₹37.74 | ₹3,749.76 |
| May 2001 | ₹37.54 | ₹3,729.92 |
| April 2001 | ₹37.19 | ₹3,695.36 |
| March 2001 | ₹40.34 | ₹4,016 |
| February 2001 | ₹62.43 | ₹6,215.68 |
| January 2001 | ₹67.49 | ₹6,719.36 |
| December 2000 | ₹56.79 | ₹5,653.76 |
| November 2000 | ₹71.12 | ₹7,080.96 |
| October 2000 | ₹70.96 | ₹7,064.96 |
| September 2000 | ₹72.91 | ₹7,262.08 |
| August 2000 | ₹82.87 | ₹8,254.08 |
| July 2000 | ₹67.27 | ₹6,700.16 |
| June 2000 | ₹82.62 | ₹8,229.12 |
| May 2000 | ₹69.44 | ₹6,915.84 |
| April 2000 | ₹80.44 | ₹8,012.16 |
| March 2000 | ₹88.93 | ₹8,860.16 |
| February 2000 | ₹86.16 | ₹8,584.32 |
| January 2000 | ₹71.48 | ₹7,121.92 |
| December 1999 | ₹70.81 | ₹14,110.72 |
| November 1999 | ₹45.31 | ₹9,029.12 |
| October 1999 | ₹34.61 | ₹6,896.64 |
| September 1999 | ₹35.39 | ₹7,055.36 |
| August 1999 | ₹27.61 | ₹5,504 |
| July 1999 | ₹24.01 | ₹4,785.92 |
| June 1999 | ₹17.96 | ₹3,581.44 |
| May 1999 | ₹16.11 | ₹3,211.52 |
| April 1999 | ₹13.10 | ₹2,615.04 |
| March 1999 | ₹14.48 | ₹2,891.52 |
| February 1999 | ₹13.24 | ₹2,644.48 |
| January 1999 | ₹11.65 | ₹4,651.52 |
| December 1998 | ₹7.33 | ₹2,928.64 |
| November 1998 | ₹5.76 | ₹2,298.88 |
| October 1998 | ₹6.02 | ₹2,406.40 |
| September 1998 | ₹6.25 | ₹2,498.56 |
| August 1998 | ₹6.34 | ₹2,534.40 |
| July 1998 | ₹6.44 | ₹2,575.36 |
| June 1998 | ₹5.46 | ₹2,181.12 |
| May 1998 | ₹6.03 | ₹2,411.52 |
| April 1998 | ₹5.35 | ₹2,140.16 |
| March 1998 | ₹4.58 | ₹1,835.52 |
| February 1998 | ₹3.44 | ₹1,377.28 |
| January 1998 | ₹2.72 | ₹1,090.56 |
| December 1997 | ₹3.05 | ₹1,221.12 |
| November 1997 | ₹3.40 | ₹1,361.92 |
| October 1997 | ₹3.31 | ₹1,328.64 |
| September 1997 | ₹3.94 | ₹1,579.52 |
| August 1997 | ₹3.13 | ₹1,256.96 |
| July 1997 | ₹2.53 | ₹2,032.64 |
| June 1997 | ₹2.28 | ₹1,832.96 |
| May 1997 | ₹1.81 | ₹1,454.08 |
| April 1997 | ₹1.78 | ₹1,433.60 |
| March 1997 | ₹1.25 | ₹1,008.64 |
| February 1997 | ₹1.26 | ₹1,013.76 |
| January 1997 | ₹1.02 | ₹824.32 |
| December 1996 | ₹0.94 | ₹757.76 |
| November 1996 | ₹0.85 | ₹686.08 |
| October 1996 | ₹0.83 | ₹670.72 |
| September 1996 | ₹0.81 | ₹650.24 |
| August 1996 | ₹0.82 | ₹660.48 |
| July 1996 | ₹0.81 | ₹650.24 |
| June 1996 | ₹0.86 | ₹696.32 |
| May 1996 | ₹0.79 | ₹640 |
| April 1996 | ₹0.77 | ₹619.52 |
| March 1996 | ₹0.61 | ₹496.64 |
| February 1996 | ₹0.57 | ₹460.80 |
| January 1996 | ₹0.49 | ₹394.24 |
| December 1995 | ₹0.50 | ₹404.48 |
| November 1995 | ₹0.45 | ₹363.52 |
| October 1995 | ₹0.53 | ₹430.08 |
| September 1995 | ₹0.56 | ₹455.68 |
| August 1995 | ₹0.58 | ₹471.04 |
| July 1995 | ₹0.54 | ₹435.20 |
| June 1995 | ₹0.59 | ₹476.16 |
| May 1995 | ₹0.62 | ₹501.76 |
| April 1995 | ₹0.52 | ₹419.84 |
| March 1995 | ₹0.58 | ₹465.92 |
| February 1995 | ₹0.52 | ₹424.96 |
| January 1995 | ₹0.51 | ₹414.72 |
| December 1994 | ₹0.52 | ₹424.96 |
| November 1994 | ₹0.58 | ₹471.04 |
INFY.NS
Price: ₹1,466.55
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 60.84%
Payout Ratio Range:
Dividend Per Share: 36.00 INR
Earnings Per Share: 63.41 INR
P/E Ratio: 28.43
Exchange: NSI
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 5.9 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: 19.03%
DGR5: 28.03%
DGR10: 22.95%
DGR20: 30.00%