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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.534,8749
KAPANIŞ 1.534,7943

En Düşük

DÜŞÜK 1.231

En Yüksek

YÜKSEK 1.909,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20211.257,91.265,51.255,81.260,45
04.01.20211.2691.2901.261,151.288,25
05.01.20211.2821.2991.275,051.293,8
06.01.20211.3001.3021.268,051.282,1
07.01.20211.2961.297,651.255,51.262,15
08.01.20211.278,251.316,81.278,251.312,1
11.01.20211.342,11.383,351.3401.376,2
12.01.20211.3781.3781.3601.371,75
13.01.20211.373,851.392,81.3601.387,15
14.01.20211.3601.3841.318,451.370,5
15.01.20211.3601.364,451.3401.344,95
18.01.20211.3381.3401.3061.312,05
19.01.20211.3201.3311.3121.316,65
20.01.20211.320,551.348,41.320,551.339,45
21.01.20211.3501.361,051.3351.339,7
22.01.20211.3271.3561.326,551.340,85
25.01.20211.3451.347,91.3131.325,1
27.01.20211.319,61.327,551.285,11.301
28.01.20211.291,81.296,451.272,551.276,2
29.01.20211.286,251.291,151.2311.239,05
01.02.20211.250,551.277,951.2411.260,9
02.02.20211.2801.294,41.263,61.271,25
03.02.20211.277,651.3041.2731.284,65
04.02.20211.2851.293,41.272,051.279,35
05.02.20211.286,41.288,751.2621.272,1
08.02.20211.285,51.3101.275,51.303,55
09.02.20211.306,91.3321.297,851.305,55
10.02.20211.295,81.304,351.283,61.296,5
11.02.20211.2891.2961.283,051.292,65
12.02.20211.3051.323,751.301,551.309,8
15.02.20211.3201.328,41.307,11.309,65
16.02.20211.3141.319,751.2861.290,4
17.02.20211.290,41.294,51.2751.281,3
18.02.20211.2761.3061.2751.292,45
19.02.20211.296,11.299,51.276,81.291,3
22.02.20211.2951.308,551.2601.265,2
23.02.20211.271,151.2911.257,551.266,35
24.02.20211.260,051.276,61.2521.274,3
25.02.20211.288,451.299,751.2721.274,55
26.02.20211.2691.274,31.244,751.253,3
01.03.20211.263,31.284,51.2591.267
02.03.20211.282,251.3101.279,21.304,5
03.03.20211.319,21.3471.3081.343,55
04.03.20211.3351.363,851.325,91.330,35
05.03.20211.328,51.3401.305,051.316,7
08.03.20211.324,81.346,11.317,21.335,75
09.03.20211.329,51.350,451.318,751.345,55
10.03.20211.356,91.3741.3551.368,15
12.03.20211.3731.391,71.370,051.374,85
15.03.20211.3701.379,91.358,51.373,6
16.03.20211.386,051.4061.380,51.384
17.03.20211.392,251.4001.3821.387
18.03.20211.393,751.393,751.313,51.337,1
19.03.20211.3301.355,21.3181.344,45
22.03.20211.350,11.3761.336,11.370,8
23.03.20211.372,451.383,251.359,61.371,55
24.03.20211.357,851.370,451.346,251.353,75
25.03.20211.346,751.352,51.327,61.333,8
26.03.20211.344,71.356,71.3321.336,2
30.03.20211.346,91.4001.336,151.385,3
31.03.20211.3821.3881.363,31.368,05
01.04.20211.3801.391,61.3711.385,2
05.04.20211.3911.4251.3871.409,9
06.04.20211.4231.4261.406,451.411,05
07.04.20211.410,251.434,951.406,61.430,2
08.04.20211.4301.451,71.4211.439,85
09.04.20211.4551.4551.430,051.441,05
12.04.20211.4741.477,551.4151.425,75
13.04.20211.4331.435,251.3751.397,15
15.04.20211.332,31.366,41.3201.360,75
16.04.20211.3651.370,851.346,61.353,75
19.04.20211.3401.379,71.332,351.362,55
20.04.20211.3791.3791.342,41.351,35
22.04.20211.355,551.364,81.345,151.351,1
23.04.20211.3431.348,41.3311.333,8
26.04.20211.332,251.351,31.3211.343,55
27.04.20211.3461.3531.340,151.348,5
28.04.20211.3581.359,51.344,61.356
29.04.20211.3681.3691.351,41.356,35
30.04.20211.346,31.373,91.345,91.354,35
03.05.20211.340,81.3611.3381.352,05
04.05.20211.3541.354,951.324,11.329,4
05.05.20211.341,11.343,91.327,81.341,5
06.05.20211.3451.364,71.337,41.361,6
07.05.20211.365,31.373,051.348,51.352,55
10.05.20211.349,851.352,91.335,051.339,55
11.05.20211.336,91.3411.325,11.330,65
12.05.20211.3301.3301.314,51.327
14.05.20211.326,851.326,851.311,31.316,4
17.05.20211.320,31.334,951.320,31.329,4
18.05.20211.3381.344,61.329,51.340
19.05.20211.3421.357,451.333,251.337
20.05.20211.348,41.349,11.3351.339,3
21.05.20211.347,51.357,51.346,351.354,5
24.05.20211.356,651.3631.345,11.348,05
25.05.20211.3581.3681.354,451.361,6
26.05.20211.367,91.4001.362,051.397,25
27.05.20211.404,21.416,251.391,71.402,25
28.05.20211.409,751.4141.396,11.405,05
31.05.20211.401,51.401,51.3831.393,75
01.06.20211.4001.4011.378,651.387,2
02.06.20211.380,751.391,951.3651.378,65
03.06.20211.388,11.3991.377,051.389,65
04.06.20211.393,951.396,91.377,651.385,65
07.06.20211.3911.3921.377,31.389,65
08.06.20211.3961.421,751.395,551.412,95
09.06.20211.413,41.4251.404,61.415,3
10.06.20211.4241.4291.4191.424,3
11.06.20211.430,11.451,61.429,451.446,9
14.06.20211.4711.4771.453,451.461,8
15.06.20211.4641.4761.4631.473,9
16.06.20211.472,71.489,451.467,51.480,6
17.06.20211.475,11.502,651.475,11.495,3
18.06.20211.5091.515,81.487,41.503,3
21.06.20211.4931.505,81.484,21.500,3
22.06.20211.509,71.521,451.502,11.511,85
23.06.20211.5251.5251.498,651.503,15
24.06.20211.5171.568,751.511,21.559,2
25.06.20211.5721.5781.5431.574,2
28.06.20211.572,91.580,151.560,61.571,8
29.06.20211.5611.573,651.559,21.563,05
30.06.20211.572,051.5911.572,051.580,8
01.07.20211.576,851.576,851.559,051.560,4
02.07.20211.558,951.569,451.542,61.567,8
05.07.20211.569,151.5851.561,051.578,95
06.07.20211.573,71.586,751.557,11.562,2
07.07.20211.566,051.570,551.544,651.564,6
08.07.20211.5681.5761.5491.560,75
09.07.20211.5561.569,91.5511.562,9
12.07.20211.570,551.5781.533,751.547,85
13.07.20211.556,41.556,41.536,31.544,95
14.07.20211.5541.582,81.538,11.576,9
15.07.20211.557,91.596,851.5561.580,8
16.07.20211.573,751.574,651.549,61.555,45
19.07.20211.544,71.552,91.537,551.541,7
20.07.20211.538,31.557,71.5381.550,05
22.07.20211.561,41.592,851.561,41.590,2
23.07.20211.588,551.598,51.585,051.590,45
26.07.20211.594,11.611,651.594,11.603,9
27.07.20211.6051.609,31.597,91.602,55
28.07.20211.605,11.607,61.585,51.605,6
29.07.20211.600,11.6201.600,11.617
30.07.20211.6101.623,41.606,151.610,5
02.08.20211.627,451.634,751.619,21.631,55
03.08.20211.6471.658,651.635,61.655,2
04.08.20211.669,11.679,91.639,051.649,25
05.08.20211.649,51.6661.647,051.653,55
06.08.20211.6571.660,651.6441.650,2
09.08.20211.6611.667,451.646,41.663,3
10.08.20211.6681.6801.661,051.677,25
11.08.20211.674,81.6841.6681.677,55
12.08.20211.679,151.696,51.6741.689,6
13.08.20211.6971.722,51.691,31.712,2
16.08.20211.707,71.719,951.690,11.704,4
17.08.20211.703,91.748,91.686,551.741,65
18.08.20211.7291.755,51.7271.733,45
20.08.20211.716,11.7451.716,11.732,95
23.08.20211.735,751.753,151.7321.738,75
24.08.20211.7501.7571.712,71.720,85
25.08.20211.7181.746,91.7181.735,55
26.08.20211.7341.7461.7201.727,7
27.08.20211.7251.727,71.705,21.708,8
30.08.20211.703,051.718,651.690,41.698,05
31.08.20211.700,151.7151.685,851.706,45
01.09.20211.709,51.709,51.673,151.677,75
02.09.20211.677,351.694,31.662,651.689,1
03.09.20211.696,051.705,951.684,41.700,65
06.09.20211.705,151.7321.699,351.730,4
07.09.20211.7301.734,91.7041.706,65
08.09.20211.700,851.700,851.682,951.693,25
09.09.20211.685,91.694,91.682,151.691,6
13.09.20211.6831.701,51.675,21.691,9
14.09.20211.695,951.695,951.678,61.686,15
15.09.20211.693,251.715,11.690,21.711,45
16.09.20211.715,21.719,251.691,451.702,25
17.09.20211.6971.7181.684,451.691,3
20.09.20211.6851.707,71.677,951.687,85
21.09.20211.7001.726,751.684,651.718,45
22.09.20211.7171.738,91.713,051.716,9
23.09.20211.7321.7451.721,11.742,55
24.09.20211.7581.7881.752,451.763,85
27.09.20211.768,751.7691.718,11.721,15
28.09.20211.7101.7101.6751.687,1
29.09.20211.659,251.701,41.6551.692,25
30.09.20211.7031.7031.670,11.675,2
01.10.20211.665,11.678,951.661,251.665,15
04.10.20211.672,51.6881.665,41.678,75
05.10.20211.6711.702,951.6631.692,8
06.10.20211.702,11.7091.6701.673,55
07.10.20211.6871.704,21.676,651.691
08.10.20211.705,251.731,51.698,41.723,85
11.10.20211.6821.7301.663,71.690,95
12.10.20211.6771.6891.6621.685,15
13.10.20211.695,951.713,651.680,051.709,2
14.10.20211.7541.783,61.698,21.715,75
18.10.20211.7401.7991.7401.792,15
19.10.20211.8141.834,51.782,31.822,15
20.10.20211.829,41.8481.794,051.802,35
21.10.20211.8141.8141.746,851.753,65
22.10.20211.749,91.763,21.7071.719,8
25.10.20211.722,051.729,751.687,21.707,55
26.10.20211.710,051.726,61.695,91.703,7
27.10.20211.709,11.734,151.701,151.728,95
28.10.20211.719,351.724,751.692,051.703,9
29.10.20211.6991.712,61.661,051.667,75
01.11.20211.677,51.707,21.6761.700,05
02.11.20211.6951.706,451.686,351.697,9
03.11.20211.7091.717,451.6991.702,5
08.11.20211.7301.7411.7031.737,5
09.11.20211.734,751.7501.7261.742,5
10.11.20211.7261.750,951.721,951.740,15
11.11.20211.732,951.739,751.7091.733,3
12.11.20211.7431.782,851.738,051.780,2
15.11.20211.782,11.8001.775,51.787,15
16.11.20211.7901.808,951.7771.792,3
17.11.20211.792,551.8021.780,71.787,45
18.11.20211.781,61.789,451.7591.779,4
22.11.20211.7841.785,41.751,151.759,4
23.11.20211.735,11.747,251.7101.736,9
24.11.20211.7401.740,51.6881.696
25.11.20211.7001.726,21.696,951.722,4
26.11.20211.702,551.718,351.6841.691,65
29.11.20211.6911.7121.669,151.696,35
30.11.20211.704,551.729,91.700,051.712,65
01.12.20211.7151.741,91.7131.714,9
02.12.20211.7151.750,51.711,351.748,25
03.12.20211.771,11.786,651.732,551.735,55
06.12.20211.7301.733,951.691,51.695,3
07.12.20211.701,11.724,91.6941.711,65
08.12.20211.7331.759,81.732,61.753,35
09.12.20211.7591.769,41.7421.763,45
10.12.20211.7601.763,751.7461.759,25
13.12.20211.767,051.771,351.738,81.744,65
14.12.20211.730,91.7631.710,351.752,15
15.12.20211.7451.747,951.721,21.734,2
16.12.20211.762,651.777,61.7581.771,6
17.12.20211.8201.8421.806,751.820,85
20.12.20211.801,71.829,651.787,31.798,9
21.12.20211.8011.8381.8011.811,6
22.12.20211.8251.829,151.812,351.824,7
23.12.20211.831,251.861,61.8271.857,6
24.12.20211.872,951.875,751.8541.863,5
27.12.20211.8601.874,51.845,051.866,15
28.12.20211.880,71.895,91.878,41.888
29.12.20211.883,51.893,81.876,41.885,55
30.12.20211.884,51.909,81.874,351.892,85
31.12.20211.8901.898,351.871,651.887,75