La bourse est fermée

Infosys Limited (INFY.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 442,40+9,65 (+0,67 %)
À la clôture : 03:30PM IST
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20241 443,001 446,851 433,001 442,401 442,404 855 389
22 avr. 20241 419,901 436,851 413,051 432,751 432,755 859 087
19 avr. 20241 385,001 426,851 378,751 411,251 411,2520 603 621
18 avr. 20241 421,101 444,701 407,501 419,251 419,2522 107 945
16 avr. 20241 451,001 455,151 413,051 414,451 414,4516 173 541
15 avr. 20241 480,001 491,951 461,051 468,151 468,158 531 224
12 avr. 20241 504,001 506,801 479,501 484,751 484,7512 275 616
10 avr. 20241 500,351 509,851 484,551 506,801 506,806 744 595
09 avr. 20241 490,001 513,801 487,301 494,851 494,859 423 230
08 avr. 20241 483,001 490,951 474,101 476,701 476,706 610 887
05 avr. 20241 480,051 486,701 476,051 479,101 479,105 072 482
04 avr. 20241 490,551 495,651 468,001 486,701 486,7011 186 915
03 avr. 20241 479,001 495,101 475,001 480,651 480,658 736 248
02 avr. 20241 484,851 493,151 480,851 482,851 482,857 279 400
01 avr. 20241 525,001 529,951 492,801 495,451 495,456 580 002
28 mars 20241 487,151 511,801 487,151 498,051 498,0512 499 530
27 mars 20241 496,001 499,001 481,551 483,851 483,856 857 402
26 mars 20241 492,001 507,451 487,901 492,651 492,658 351 081
22 mars 20241 521,001 528,901 498,201 508,851 508,8514 673 890
21 mars 20241 564,001 576,951 543,401 554,701 554,7011 062 497
20 mars 20241 563,001 574,951 552,351 554,951 554,954 759 059
19 mars 20241 592,351 599,001 558,001 561,451 561,456 870 411
18 mars 20241 630,001 632,651 598,851 602,651 602,654 958 904
15 mars 20241 641,101 645,801 618,351 634,001 634,0011 809 997
14 mars 20241 614,401 657,751 608,001 653,301 653,308 803 799
13 mars 20241 612,901 624,501 598,551 611,401 611,405 688 997
12 mars 20241 600,001 625,001 597,651 612,951 612,954 614 222
11 mars 20241 608,151 613,801 588,001 600,601 600,606 752 895
07 mars 20241 616,601 628,451 604,201 616,451 616,456 348 359
06 mars 20241 602,801 620,151 576,001 617,551 617,556 420 684
05 mars 20241 634,001 637,351 602,001 606,501 606,504 596 579
04 mars 20241 657,851 664,451 633,651 637,201 637,204 445 156
01 mars 20241 669,001 671,951 651,001 654,701 654,706 387 291
29 févr. 20241 665,001 682,251 653,301 673,901 673,907 814 722
28 févr. 20241 670,001 687,801 662,051 671,251 671,253 188 916
27 févr. 20241 661,001 671,101 652,801 663,601 663,605 159 088
26 févr. 20241 674,951 674,951 645,001 660,151 660,152 782 438
23 févr. 20241 697,001 698,451 671,901 676,851 676,855 373 072
22 févr. 20241 665,001 684,601 644,401 681,351 681,355 841 277
21 févr. 20241 674,001 674,001 645,301 655,551 655,554 300 508
20 févr. 20241 685,001 694,251 668,751 685,251 685,253 706 389
19 févr. 20241 705,001 711,501 687,701 699,751 699,753 690 993
16 févr. 20241 689,001 709,001 687,951 701,651 701,654 880 654
15 févr. 20241 677,001 687,751 661,601 676,351 676,354 834 391
14 févr. 20241 660,201 669,451 635,501 666,201 666,203 768 579
13 févr. 20241 683,001 689,101 663,501 684,551 684,552 696 481
12 févr. 20241 670,351 692,951 670,351 680,101 680,103 555 808
09 févr. 20241 684,701 692,901 659,801 669,351 669,354 600 004
08 févr. 20241 698,001 706,351 682,801 692,101 692,105 919 715
07 févr. 20241 729,001 729,001 686,851 693,751 693,754 613 877
06 févr. 20241 686,751 733,001 673,951 729,451 729,457 694 265
05 févr. 20241 694,751 700,751 681,851 687,201 687,203 634 135
02 févr. 20241 666,051 718,501 665,001 693,351 693,357 858 483
01 févr. 20241 659,551 677,001 650,351 657,051 657,055 760 011
31 janv. 20241 648,251 667,251 638,101 660,901 660,906 763 779
30 janv. 20241 662,451 690,001 648,251 651,451 651,454 995 943
29 janv. 20241 665,151 679,351 647,601 656,601 656,604 253 785
25 janv. 20241 672,951 680,551 658,001 669,101 669,108 865 304
24 janv. 20241 659,901 680,001 645,001 675,401 675,408 999 681
23 janv. 20241 650,101 674,701 637,701 642,151 642,159 401 255
19 janv. 20241 651,601 665,501 644,151 659,201 659,204 522 736
18 janv. 20241 642,651 649,001 628,251 642,601 642,606 375 464
17 janv. 20241 620,251 647,501 620,251 640,201 640,209 209 876
16 janv. 20241 644,801 648,501 625,001 631,551 631,556 500 917
15 janv. 20241 644,951 664,951 636,001 652,101 652,1013 228 305
12 janv. 20241 562,001 618,001 555,401 612,751 612,7526 754 401
11 janv. 20241 524,901 525,001 486,601 494,201 494,2011 296 088
10 janv. 20241 524,951 535,451 505,001 519,901 519,904 096 845
09 janv. 20241 541,901 553,001 525,851 529,301 529,304 412 074
08 janv. 20241 528,951 536,001 513,251 522,801 522,804 440 136
05 janv. 20241 506,751 539,701 506,251 532,551 532,558 895 403
04 janv. 20241 504,951 519,751 492,901 512,701 512,707 056 038
03 janv. 20241 519,951 519,951 488,001 490,001 490,007 550 363
02 janv. 20241 546,001 549,151 523,001 534,401 534,405 396 313
01 janv. 20241 539,001 557,001 535,251 551,351 551,352 808 451
29 déc. 20231 541,051 559,451 540,001 542,901 542,904 388 990
28 déc. 20231 568,951 568,951 555,001 562,651 562,655 702 253
27 déc. 20231 544,001 570,001 544,001 567,101 567,104 225 849
26 déc. 20231 535,001 548,001 523,001 543,951 543,956 878 067
22 déc. 20231 534,951 566,001 523,001 562,901 562,906 741 060
21 déc. 20231 521,251 546,651 521,251 536,001 536,005 319 038
20 déc. 20231 565,051 583,501 530,001 536,401 536,406 592 367
19 déc. 20231 570,101 573,951 543,251 558,301 558,304 221 721
18 déc. 20231 567,951 593,001 560,301 564,351 564,356 467 243
15 déc. 20231 523,051 588,551 521,001 578,401 578,4018 395 389
14 déc. 20231 463,401 511,001 461,351 501,451 501,4512 489 858
13 déc. 20231 476,001 476,051 433,151 449,001 449,008 549 258
12 déc. 20231 477,501 490,001 467,651 476,051 476,056 103 494
11 déc. 20231 490,001 498,001 482,001 488,501 488,503 862 018
08 déc. 20231 470,401 494,701 466,251 491,151 491,156 323 433
07 déc. 20231 472,851 472,851 461,801 465,901 465,904 424 453
06 déc. 20231 456,751 477,001 451,051 474,301 474,305 269 178
05 déc. 20231 465,801 466,901 442,001 453,951 453,955 123 039
04 déc. 20231 460,451 471,901 449,301 464,351 464,355 511 948
01 déc. 20231 459,901 459,901 446,151 452,301 452,303 489 187
30 nov. 20231 453,251 460,651 449,551 455,151 455,1510 120 867
29 nov. 20231 451,101 460,701 449,801 459,601 459,603 875 778
28 nov. 20231 444,001 445,001 427,051 442,701 442,703 755 373
24 nov. 20231 445,551 452,651 433,851 437,401 437,402 973 195
23 nov. 20231 467,901 467,901 447,701 449,251 449,253 186 928
*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...