La bourse est fermée

Infosys Limited (INFY.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 421,10-13,90 (-0,97 %)
À la clôture : 03:59PM IST
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20241 436,651 436,651 418,101 421,101 421,10214 453
29 avr. 20241 432,801 439,751 428,401 435,001 435,0090 788
26 avr. 20241 438,651 445,451 426,401 430,151 430,15243 145
25 avr. 20241 421,951 444,501 420,001 438,401 438,40265 074
24 avr. 20241 443,151 444,451 427,051 431,851 431,85368 271
23 avr. 20241 442,051 446,801 433,401 441,701 441,70216 933
22 avr. 20241 421,351 434,901 413,151 432,501 432,50437 372
19 avr. 20241 387,001 426,751 379,701 411,601 411,60864 596
18 avr. 20241 422,601 444,501 408,001 420,551 420,55732 684
16 avr. 20241 451,001 454,851 413,051 414,751 414,751 097 764
15 avr. 20241 471,301 491,801 461,001 468,301 468,30598 940
12 avr. 20241 509,451 509,451 479,401 485,051 485,05507 356
10 avr. 20241 501,601 509,951 485,001 506,701 506,70145 013
09 avr. 20241 488,551 513,401 488,001 494,701 494,70534 189
08 avr. 20241 488,951 490,501 475,001 477,051 477,05445 110
05 avr. 20241 482,251 486,701 476,051 479,501 479,50171 130
04 avr. 20241 490,001 495,001 468,201 486,601 486,60302 879
03 avr. 20241 481,951 494,901 475,001 480,751 480,75496 136
02 avr. 20241 489,901 492,001 481,101 483,201 483,20267 682
01 avr. 20241 521,251 528,001 493,001 495,801 495,80296 239
28 mars 20241 487,601 511,451 487,601 498,801 498,80373 978
27 mars 20241 495,001 499,001 482,001 484,101 484,10146 371
26 mars 20241 497,851 507,751 488,001 492,451 492,45222 382
22 mars 20241 517,951 529,001 497,651 508,851 508,856 022 096
21 mars 20241 560,551 576,451 544,001 555,201 555,20128 746
20 mars 20241 562,001 573,851 552,601 554,601 554,60129 545
19 mars 20241 595,601 599,001 558,101 561,951 561,95233 098
18 mars 20241 632,051 632,651 599,001 602,301 602,30168 202
15 mars 20241 644,451 647,001 618,501 634,901 634,90309 799
14 mars 20241 612,051 657,001 607,251 652,451 652,45254 874
13 mars 20241 612,301 624,851 598,301 611,701 611,70240 984
12 mars 20241 598,501 624,951 598,051 612,201 612,20180 282
11 mars 20241 608,901 612,251 588,001 599,451 599,45201 766
07 mars 20241 617,301 628,451 605,001 616,951 616,95172 250
06 mars 20241 600,101 619,951 576,101 617,301 617,30257 845
05 mars 20241 633,651 636,601 602,101 606,201 606,20314 321
04 mars 20241 655,751 662,251 633,201 637,851 637,85291 654
01 mars 20241 672,051 672,501 652,001 655,051 655,05324 749
29 févr. 20241 655,151 682,001 653,501 675,051 675,0579 116
28 févr. 20241 672,001 687,501 662,401 670,101 670,10193 133
27 févr. 20241 655,201 670,951 653,001 664,751 664,7599 507
26 févr. 20241 672,701 674,501 645,001 658,651 658,65144 855
23 févr. 20241 695,601 698,601 672,001 677,001 677,00221 212
22 févr. 20241 663,301 684,351 644,851 680,251 680,25184 800
21 févr. 20241 676,801 676,801 645,301 656,051 656,05177 997
20 févr. 20241 688,051 693,451 668,701 684,151 684,15114 350
19 févr. 20241 702,551 710,951 687,151 699,451 699,45147 431
16 févr. 20241 688,001 708,951 681,051 702,401 702,40490 096
15 févr. 20241 673,901 686,751 662,001 677,601 677,60236 638
14 févr. 20241 660,951 668,801 635,351 666,001 666,00358 918
13 févr. 20241 680,151 689,001 663,751 684,601 684,6044 652
12 févr. 20241 670,151 692,501 670,151 679,801 679,80269 133
09 févr. 20241 685,901 692,001 659,301 669,651 669,65304 915
08 févr. 20241 695,051 706,201 682,801 693,201 693,2095 363
07 févr. 20241 729,251 729,251 686,901 693,701 693,70197 567
06 févr. 20241 680,051 731,001 673,651 729,251 729,25202 887
05 févr. 20241 686,101 700,501 681,001 686,751 686,75148 469
02 févr. 20241 662,251 718,601 662,251 693,851 693,85592 334
01 févr. 20241 660,001 677,001 650,151 656,451 656,45144 315
31 janv. 20241 645,051 666,001 637,951 662,101 662,1046 042
30 janv. 20241 655,901 689,901 647,951 650,801 650,8098 676
29 janv. 20241 665,251 679,251 647,051 655,901 655,9067 978
25 janv. 20241 668,151 680,451 657,651 670,801 670,801 207 422
24 janv. 20241 655,201 679,801 644,301 674,501 674,501 137 421
23 janv. 20241 645,151 675,001 637,501 642,201 642,20112 596
19 janv. 20241 650,001 665,001 644,251 658,951 658,95626 392
18 janv. 2024------
17 janv. 20241 620,001 646,951 620,001 639,901 639,90113 061
16 janv. 20241 647,751 648,001 625,701 630,951 630,95103 624
15 janv. 20241 630,051 664,901 630,051 652,001 652,00314 434
12 janv. 20241 556,001 615,801 554,751 612,201 612,203 163 133
11 janv. 20241 523,001 525,251 486,651 495,001 495,00356 019
10 janv. 20241 528,851 536,751 505,101 519,651 519,65204 905
09 janv. 20241 541,001 552,901 526,201 529,151 529,15354 870
08 janv. 20241 526,801 535,851 513,201 522,951 522,95212 973
05 janv. 20241 508,601 539,851 507,501 532,901 532,90450 788
04 janv. 20241 502,901 519,651 493,051 512,201 512,20440 786
03 janv. 20241 518,351 524,601 488,251 490,201 490,20609 176
02 janv. 20241 547,351 548,501 523,001 534,951 534,95309 575
01 janv. 20241 542,001 557,001 536,901 551,251 551,25113 496
29 déc. 20231 549,951 555,001 539,201 542,851 542,85864 756
28 déc. 20231 567,951 568,951 555,001 563,001 563,0084 566
27 déc. 20231 547,951 569,951 545,651 566,501 566,50323 686
26 déc. 20231 531,001 548,001 522,501 544,501 544,50239 755
22 déc. 20231 544,951 565,901 523,401 562,001 562,00610 057
21 déc. 20231 516,401 546,001 516,401 536,251 536,25196 359
20 déc. 20231 563,351 583,351 529,451 535,751 535,75144 824
19 déc. 20231 568,401 573,001 543,551 557,051 557,05135 285
18 déc. 20231 571,001 593,001 560,051 563,751 563,75387 264
15 déc. 20231 520,101 588,501 520,101 579,251 579,25843 129
14 déc. 20231 465,651 510,001 461,251 501,251 501,25331 218
13 déc. 20231 477,201 477,251 432,651 448,901 448,90251 023
12 déc. 20231 475,001 489,951 467,501 476,001 476,00374 722
11 déc. 20231 490,001 499,001 485,101 488,601 488,6069 258
08 déc. 20231 472,951 493,601 466,351 490,601 490,60782 853
07 déc. 20231 474,101 474,101 462,001 466,151 466,1594 902
06 déc. 20231 454,051 477,001 451,201 474,101 474,10167 359
05 déc. 20231 464,351 466,951 442,201 453,701 453,70326 852
04 déc. 20231 460,001 471,451 449,351 464,451 464,45123 075
01 déc. 20231 457,651 460,401 446,051 452,251 452,25697 935
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...