Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Infosys Limited logosu
INFY.NS
Infosys Limited
13:00:00
1051.4 ₹
0.0000 (%0.00)
Önceki Kapanış: 1127.5
Düşük₺1030
Yüksek₺1066
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INFY.NS: Infosys Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 868,3114
KAPANIŞ 869,2165

En Düşük

DÜŞÜK 509,25

En Yüksek

YÜKSEK 1.258,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020735740732,55736,85
02.01.2020738,9740,8730,9734,7
03.01.2020733,9748733,9746
06.01.2020746,1753,8736,5738,85
07.01.2020738742,6725,1727,9
08.01.2020724,95729708,3718,2
09.01.2020721,7731,5714,3727,55
10.01.2020740,45742,9730,5738,15
13.01.2020760777,5755773,55
14.01.2020769,95776,95767,2775,65
15.01.2020773,85773,85762,15767,55
16.01.2020770,7772,5760,25767
17.01.2020770,7772,9762,25767,85
20.01.2020771,6774,4762,95768,45
21.01.2020768,45770,5760,75762,5
22.01.2020768,45778766770,2
23.01.2020777,1785,5776,7784,35
24.01.2020775,75786,5773,6782,75
27.01.2020779,05784,8774,4778,1
28.01.2020781781,8772778
29.01.2020786,6792,8784,25789,7
30.01.2020789,7789,7778780,7
31.01.2020780,55784,95771,6775,95
01.02.2020775,1791,25769,25779,5
03.02.2020782790,95764,5767,4
04.02.2020770,1789,9770,1787,85
05.02.2020781786774,4784,55
06.02.2020784,35786,8770771,35
07.02.2020775,95778,85771777,3
10.02.2020774778769,75773,2
11.02.2020779779,1769,2773,55
12.02.2020775,8783,25775,1781,05
13.02.2020785794782,2792,25
14.02.2020794,5799,2784,6786,45
17.02.2020790,3793,45783,3789,45
18.02.2020785799,05783,65797,65
19.02.2020800804,85796,15800,45
20.02.2020803,25806,1793,85797
24.02.2020800,1811,6792,15795,85
25.02.2020799806795,4798,4
26.02.2020793,95801,45780,5782,75
27.02.2020778780,75772,2777,85
28.02.2020750756,8722,05731,7
02.03.2020737765,9733,75741,05
03.03.2020755759741,25747
04.03.2020753,9761,5745,55758,75
05.03.2020763,75773,55751,75754,6
06.03.2020741744729,1738,95
09.03.2020724,5725,85697704,45
11.03.2020690,65695,95669,05686
12.03.2020668670627,5631,2
13.03.2020592667570642,35
16.03.2020622622,15580583,15
17.03.2020588,1592550554,95
18.03.2020568578528534,3
19.03.2020509,25558509,25545,55
20.03.2020549,5617,45548585,2
23.03.2020540560,95515,9526,45
24.03.2020522601,15522589,8
25.03.2020597635565,7606,2
26.03.2020615650,85612,1643
27.03.2020665,05674,9642,25652,7
30.03.2020625,1663,5621,1626,7
31.03.2020650662633,7641,5
01.04.2020634,35637,5594602,8
03.04.2020603,5606582,15585,7
07.04.2020615644,25612,9639
08.04.2020630655,65626,35631,6
09.04.2020646,8652,8632,1636,25
13.04.2020629651,7626,05637,4
15.04.2020651,4653,3635,6639,05
16.04.2020619,95634,9603,5623,85
17.04.2020644646626628,75
20.04.2020640661639653,3
21.04.2020627,8646,5627,8633,2
22.04.2020633,2645628,05641,85
23.04.2020647,05683,65638,1679,3
24.04.2020668,55675654,8658
27.04.2020661,05681661,05664,6
28.04.2020673677653,05660,7
29.04.2020666682658676,55
30.04.2020700720698,1715,5
04.05.2020689,8701,2670,35673,7
05.05.2020681,75685,6670673,7
06.05.2020676,9681,45664,05665,9
07.05.2020665,55674,35662,45664,95
08.05.2020672,25680,9668,5674,2
11.05.2020682,5698,55678682,9
12.05.2020678,5691675,5687,65
13.05.2020694,8699,9683,75694,15
14.05.2020659671,75652,6658,15
15.05.2020664,8664,8646,7652,3
18.05.2020659,85670,55653663,9
19.05.2020664674,8655668,6
20.05.2020668,5673659,65669,55
21.05.2020666,5679,45665,4672,2
22.05.2020675695,85673,5692,35
26.05.2020693699,45679680,55
27.05.2020686,05709,2675705,45
28.05.2020707710690707,4
29.05.2020692,5700,8674,95691
01.06.2020698,75706,65691,5699,55
02.06.2020700,5711,65697,55708,1
03.06.2020710,7711,9696701,55
04.06.2020702709,45697,5707,75
05.06.2020707711,7700,6703,55
08.06.2020707,65725,8704720,85
09.06.2020720729,6715,05717,6
10.06.2020715719,45709,2715,85
11.06.2020712713,4700,25703,95
12.06.2020675,8695,15675,5692,05
15.06.2020693704,4685,25687,55
16.06.2020702712699,15701,2
17.06.2020699,9710,3698703,65
18.06.2020708,2716,6706713,9
19.06.2020709711,9701705,55
22.06.2020707,1708,7700703,7
23.06.2020695,7724,5692,1720,65
24.06.2020716,9726,8709,4714,15
25.06.2020704,85705,6693,5700,5
26.06.2020710,2751,6710748,2
29.06.2020735,4744,7730,1731,75
30.06.2020732,8738,95724,25735,95
01.07.2020737,25742,3729,75731,9
02.07.2020737,35765,45735,4756,6
03.07.2020755764752,5762,7
06.07.2020765,2775761,5764
07.07.2020769,4796,95765,55794,15
08.07.2020784,9784,9772,2774,7
09.07.2020780790775781,7
10.07.2020773,5789,9773,5781,85
13.07.2020788805,35786,05797,05
14.07.2020792,95806,4781,35783,25
15.07.2020799848,45794,8830,95
16.07.2020900,1955,5894,25911
17.07.2020911919,9892,15903,15
20.07.2020908,5945906,75934,3
21.07.2020945949,7929,2936,75
22.07.2020938,95939910917,9
23.07.2020915,65915,8900,65907,95
24.07.2020903,25925,75903,25922,85
27.07.2020921,55952,8918,65948,45
28.07.2020946967,55941,2962,85
29.07.2020953,25960943,6954,15
30.07.2020962972,65958,75961,45
31.07.2020969,25986,45953,3966
03.08.2020960965,4947,45956,9
04.08.2020960,45970,7940,55949,85
05.08.2020952960,95938,3944,7
06.08.2020953,5974,4942,5970,85
07.08.2020969,45969,45949950,9
10.08.2020948,9956,8945,3951,35
11.08.2020949,9962946,1948,45
12.08.2020948958,8942,2954,95
13.08.2020954,8968,5948,25951,2
14.08.2020955,85963952,05953,6
17.08.2020954,1972,45954,1957,5
18.08.2020963,9969,2958,7967,55
19.08.2020970,9971,55957,45959,3
20.08.2020958,9965,5951,3955,15
21.08.2020963,05963,45946,55948,8
24.08.2020947952939,2947,4
25.08.2020947,5948,65933,6938,1
26.08.2020941,25954,25938,4950,8
27.08.2020960960,95945,2947,05
28.08.2020951,45952,5933,05935,25
31.08.2020935,25950,5914,6928,6
01.09.2020926,25935912,1914,15
02.09.2020915926,4913,5924
03.09.2020926,5949,4924935,55
04.09.2020915929,5914,45919,15
07.09.2020918,9927,55913,05925,05
08.09.2020929,95952925,55939,3
09.09.2020935946926927,75
10.09.2020935,3942924,8940,05
11.09.2020934,9954,15931945,7
14.09.2020957991,05948,3978,4
15.09.2020979,5994971,65982,45
16.09.20209861.005,659821.001,75
17.09.20209951.0219951.011
18.09.20201.0111.018,8999,11.002,15
21.09.20201.0011.0311.000,51.009,9
22.09.20201.0091.022,5991,21.007,5
23.09.20201.020,151.0371.008,11.019,75
24.09.20201.0031.009970975,4
25.09.2020975,81.014,99751.011,45
28.09.20201.014,81.016,15998,51.010,4
29.09.20201.0181.0281.004,11.009
30.09.20201.0091.023,951.0051.008,25
01.10.20201.020,61.026,51.011,751.017,65
05.10.20201.018,051.054,91.018,051.048,7
06.10.20201.0551.0601.031,351.055,75
07.10.20201.044,91.0721.035,51.066,55
08.10.20201.0901.1241.088,41.093,7
09.10.20201.095,11.113,31.088,451.106,8
12.10.20201.1231.1401.112,11.132,1
13.10.20201.135,551.166,051.135,551.157,8
14.10.20201.1621.164,91.131,11.137
15.10.20201.1801.1861.092,51.108,25
16.10.20201.113,851.135,951.096,91.127,5
19.10.20201.1351.1391.115,31.125,9
20.10.20201.118,91.144,71.1101.137,5
21.10.20201.141,151.154,351.1351.148,35
22.10.20201.1421.1581.123,81.129,05
23.10.20201.1331.1351.120,151.122,5
26.10.20201.122,251.129,61.103,151.112,45
27.10.20201.105,71.109,71.077,151.090,85
28.10.20201.095,51.104,751.070,051.076,55
29.10.20201.0701.0821.060,11.074,85
30.10.20201.0721.083,61.052,351.060,6
02.11.20201.0651.079,951.051,11.072,3
03.11.20201.0721.079,41.057,51.062,55
04.11.20201.0681.1161.066,81.093,95
05.11.20201.109,91.1231.0991.104
06.11.20201.1081.121,11.091,71.112,75
09.11.20201.129,31.1461.121,151.136,55
10.11.20201.113,851.113,851.0781.091,05
11.11.20201.0961.126,351.0871.122,5
12.11.20201.128,11.1421.113,751.117,75
13.11.20201.1201.1331.1171.124,2
17.11.20201.144,751.1451.112,651.123,7
18.11.20201.128,51.132,71.101,451.110,55
19.11.20201.1001.114,71.093,81.096,75
20.11.20201.1061.1091.091,11.103,35
23.11.20201.1051.144,81.101,951.139,85
24.11.20201.1451.154,91.133,351.140,05
25.11.20201.1371.143,51.111,251.115,65
26.11.20201.119,951.119,951.098,31.113,2
27.11.20201.1181.1211.0911.100
01.12.20201.105,051.140,251.105,051.137,85
02.12.20201.1341.147,451.1211.140,9
03.12.20201.1471.1471.122,71.126,45
04.12.20201.1251.1371.1151.134,65
07.12.20201.147,31.1531.1361.143,5
08.12.20201.1451.1671.1451.153,35
09.12.20201.168,051.179,51.1571.175,2
10.12.20201.157,41.171,651.1501.167,75
11.12.20201.159,71.171,951.155,251.163,2
14.12.20201.169,41.172,61.148,21.164,55
15.12.20201.1561.163,71.1521.154,6
16.12.20201.1601.168,91.153,61.165,7
17.12.20201.165,91.168,91.156,21.159,2
18.12.20201.182,851.1951.175,61.189,8
21.12.20201.1881.209,751.152,051.177,3
22.12.20201.1821.223,851.176,11.220,5
23.12.20201.2381.258,851.230,551.253,05
24.12.20201.249,91.249,91.2261.236,05
28.12.20201.238,451.2481.2361.240,3
29.12.20201.2351.254,451.2351.250,3
30.12.20201.2531.253,31.238,151.246,8
31.12.20201.2431.258,41.2391.255,8