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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.594,2601
KAPANIŞ 1.592,9391

En Düşük

DÜŞÜK 1.355

En Yüksek

YÜKSEK 1.953,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.887,751.914,051.887,751.898,45
04.01.20221.898,451.906,651.8781.899,15
05.01.20221.9001.902,91.8401.844,65
06.01.20221.8281.8281.8001.817,8
07.01.20221.815,451.8361.806,81.814,3
10.01.20221.8151.869,91.8131.850,75
11.01.20221.8551.8701.850,151.855,6
12.01.20221.868,91.8891.8601.877,45
13.01.20221.9051.912,51.866,351.896,8
14.01.20221.8821.9331.8811.929,35
17.01.20221.938,551.953,91.930,51.939,5
18.01.20221.922,11.9451.911,451.920,75
19.01.20221.9161.9161.862,851.867,05
20.01.20221.8441.8481.815,51.823,7
21.01.20221.7951.8081.7761.785,7
24.01.20221.7651.768,651.7281.736,8
25.01.20221.726,61.7401.700,51.722,15
27.01.20221.7021.709,71.6651.678,6
28.01.20221.6811.727,551.679,51.686,2
31.01.20221.7181.749,51.715,351.736,2
01.02.20221.766,11.7801.734,71.772,05
02.02.20221.7891.792,81.7721.787,1
03.02.20221.7791.7791.7341.738,55
04.02.20221.7321.753,951.710,151.741,1
07.02.20221.722,21.7321.695,41.715
08.02.20221.7101.7251.6961.717,3
09.02.20221.7351.7431.7251.737,3
10.02.20221.755,651.773,91.748,751.769,6
11.02.20221.7401.745,951.7131.721,35
14.02.20221.6901.718,551.678,251.682,2
15.02.20221.6991.746,751.690,451.738,25
16.02.20221.738,251.755,451.726,851.733,3
17.02.20221.7441.7491.720,31.724,8
18.02.20221.7101.722,51.703,51.706,95
21.02.20221.7011.737,31.691,51.730,7
22.02.20221.699,91.7511.691,051.734,35
23.02.20221.7501.758,251.733,41.742,85
24.02.20221.690,11.714,951.670,51.678,15
25.02.20221.7151.728,151.6771.694,6
28.02.20221.682,21.728,051.6651.715,6
02.03.20221.7101.714,41.6911.702,8
03.03.20221.720,21.733,91.705,551.720,85
04.03.20221.695,251.7361.6811.723,3
07.03.20221.6971.7511.6961.739,85
08.03.20221.718,451.8001.718,451.778,2
09.03.20221.7911.831,61.7911.813,35
10.03.20221.844,751.844,751.810,21.825,9
11.03.20221.8141.831,41.8111.822
14.03.20221.831,551.8951.831,551.890,7
15.03.20221.888,351.888,351.8301.839,3
16.03.20221.8651.893,951.8491.889,4
17.03.20221.923,31.923,31.833,051.854,6
21.03.20221.8611.886,91.841,11.853,05
22.03.20221.8501.8901.8391.887,4
23.03.20221.8971.9001.8571.872,4
24.03.20221.856,151.894,61.856,151.886,7
25.03.20221.8921.8941.8581.876,55
28.03.20221.8661.880,91.852,651.873,9
29.03.20221.873,91.889,41.860,551.886
30.03.20221.9101.9191.8951.903,95
31.03.20221.9001.9131.894,21.906,85
01.04.20221.886,851.910,31.878,31.903,55
04.04.20221.889,751.8931.8731.882,95
05.04.20221.883,81.889,61.857,151.861,1
06.04.20221.8551.857,51.822,151.828,85
07.04.20221.821,051.828,151.807,551.811
08.04.20221.8231.8381.8081.814,6
11.04.20221.8141.8141.762,551.766,55
12.04.20221.757,51.757,51.727,751.742,45
13.04.20221.754,951.757,51.7321.748,55
18.04.20221.605,51.6501.5901.621,4
19.04.20221.636,651.636,651.5501.562
20.04.20221.5751.596,31.5631.587,7
21.04.20221.5951.627,21.589,251.618,8
22.04.20221.604,351.610,71.582,41.585,45
25.04.20221.572,81.572,81.554,11.561,1
26.04.20221.577,21.5921.566,551.581
27.04.20221.572,751.572,751.550,351.552,8
28.04.20221.5701.601,81.557,451.582,6
29.04.20221.5901.597,31.560,81.567,55
02.05.20221.550,91.552,751.5311.541
04.05.20221.547,251.5701.530,151.535,55
05.05.20221.560,051.589,41.557,451.585,15
06.05.20221.5501.561,851.535,051.542,85
09.05.20221.5401.586,81.522,151.570,35
10.05.20221.5581.569,151.546,051.553
11.05.20221.549,951.549,951.511,61.526,75
12.05.20221.5141.527,51.504,31.508,8
13.05.20221.519,31.529,251.498,11.504,4
16.05.20221.5101.511,851.478,651.489,1
17.05.20221.494,91.5251.480,91.518,45
18.05.20221.5221.549,71.505,31.509,2
19.05.20221.4811.484,71.417,651.427,15
20.05.20221.4531.466,751.446,71.455,15
23.05.20221.455,11.4881.450,051.468,4
24.05.20221.468,61.469,551.435,251.441
25.05.20221.4351.442,51.399,251.410,45
26.05.20221.4181.4301.407,051.423,95
27.05.20221.443,951.4671.437,41.461,35
30.05.20221.4871.5301.4851.526,8
31.05.20221.510,71.5181.488,151.503,6
01.06.20221.5131.514,751.472,11.478,55
02.06.20221.4841.513,851.475,61.508
03.06.20221.524,91.5551.5181.521,7
06.06.20221.5161.536,61.4931.530,05
07.06.20221.519,851.519,851.502,61.506,7
08.06.20221.520,21.520,21.4921.500
09.06.20221.4851.516,951.481,51.515
10.06.20221.486,11.493,951.473,61.476,8
13.06.20221.443,61.443,61.411,71.424,5
14.06.20221.4101.448,91.403,151.440,55
15.06.20221.440,21.446,41.418,851.422,2
16.06.20221.4381.443,751.3921.397,2
17.06.20221.391,051.396,951.367,151.387,3
20.06.20221.390,051.422,351.3821.414,15
21.06.20221.4241.4561.422,751.449,9
22.06.20221.436,051.459,61.4351.437,25
23.06.20221.439,81.4581.4331.452,45
24.06.20221.4581.467,51.428,91.441,1
27.06.20221.468,051.4841.465,151.474,6
28.06.20221.4691.488,251.4531.480,15
29.06.20221.464,71.4771.4571.463,25
30.06.20221.465,051.4821.4551.461,9
01.07.20221.4541.4851.442,351.479,4
04.07.20221.480,251.492,251.4621.488
05.07.20221.498,81.509,951.4721.475,95
06.07.20221.482,21.5001.4701.491,65
07.07.20221.503,051.513,951.495,71.498,7
08.07.20221.5151.516,951.499,951.514,45
11.07.20221.4951.499,91.466,41.473,15
12.07.20221.461,81.468,61.4361.438,6
13.07.20221.4501.4601.438,61.444,45
14.07.20221.4511.452,951.4141.428,85
15.07.20221.4461.4461.410,651.430,35
18.07.20221.4501.493,61.448,051.489,9
19.07.20221.471,551.486,851.470,11.484,15
20.07.20221.501,251.525,81.5001.515,3
21.07.20221.5171.535,451.503,11.532,9
22.07.20221.5341.5401.492,151.506,3
25.07.20221.480,11.517,151.480,11.503,6
26.07.20221.496,651.496,651.4451.451,15
27.07.20221.4511.4731.4451.471,05
28.07.20221.496,41.524,451.489,851.517,4
29.07.20221.532,81.555,71.5281.549,7
01.08.20221.5641.5641.537,91.551,05
02.08.20221.546,551.5471.528,351.543,6
03.08.20221.5491.5701.539,91.566,1
04.08.20221.587,51.603,851.574,951.599,9
05.08.20221.608,41.625,71.602,31.616,65
08.08.20221.6171.6221.5961.619,4
10.08.20221.621,21.621,21.588,11.602,45
11.08.20221.6301.631,351.6161.619,95
12.08.20221.613,31.6141.590,151.594,1
16.08.20221.6091.6091.591,11.596,45
17.08.20221.596,451.6121.5851.606,25
18.08.20221.594,11.598,21.5741.582,95
19.08.20221.585,31.604,91.585,11.597,1
22.08.20221.5861.5991.5741.575,65
23.08.20221.5481.554,51.5331.542,4
24.08.20221.5351.5461.5311.537,5
25.08.20221.5481.548,71.513,751.518,15
26.08.20221.535,151.544,951.517,451.521,55
29.08.20221.468,551.468,551.4501.461,75
30.08.20221.473,11.496,11.4661.492,95
01.09.20221.460,051.468,11.451,051.464,2
02.09.20221.4781.4781.4481.453
05.09.20221.4511.4671.446,351.461,3
06.09.20221.461,31.4701.445,451.455,1
07.09.20221.4401.465,751.438,051.457,65
08.09.20221.4751.481,11.463,61.475,9
09.09.20221.4881.5201.4801.511,65
12.09.20221.525,81.545,91.521,151.536,2
13.09.20221.551,91.5531.541,31.544,95
14.09.20221.4971.498,951.4721.475,4
15.09.20221.4751.475,21.429,051.432,8
16.09.20221.4251.4251.368,351.377,05
19.09.20221.3921.4061.380,61.390,3
20.09.20221.407,951.413,551.385,11.388,55
21.09.20221.379,91.388,81.368,41.377,25
22.09.20221.366,351.383,951.3601.367,95
23.09.20221.367,51.394,81.3621.365,45
26.09.20221.3601.399,451.3551.380,25
27.09.20221.393,451.406,51.3781.393,55
28.09.20221.3791.405,851.3771.394,7
29.09.20221.404,91.409,851.3931.398,65
30.09.20221.388,951.419,31.3761.413,45
03.10.20221.4121.4121.3861.393,75
04.10.20221.419,71.432,251.4141.429,4
06.10.20221.4451.459,81.444,11.455,15
07.10.20221.446,351.457,851.440,151.451,2
10.10.20221.426,351.4651.426,351.462,65
11.10.20221.462,651.479,651.420,11.423,8
12.10.20221.4371.441,11.413,551.428,7
13.10.20221.4311.437,951.4151.419,9
14.10.20221.4851.4941.467,251.474,25
17.10.20221.476,91.4951.475,51.489,95
18.10.20221.5101.510,951.497,251.503,7
19.10.20221.5041.504,951.481,31.485,45
20.10.20221.4751.5041.474,21.500,9
21.10.20221.500,31.5061.491,351.500,5
25.10.20221.528,11.532,91.521,051.526,3
27.10.20221.530,81.534,91.512,51.523,95
28.10.20221.5261.527,951.5071.513,25
31.10.20221.530,251.546,41.530,251.537,65
01.11.20221.553,051.5751.547,11.573
02.11.20221.5721.572,751.5451.553,3
03.11.20221.538,751.543,91.521,651.530,75
04.11.20221.520,451.520,451.501,151.514
07.11.20221.521,41.527,91.491,11.507,45
09.11.20221.5291.5291.501,11.511,2
10.11.20221.4851.5121.4851.501,95
11.11.20221.546,651.573,51.546,651.570,1
14.11.20221.575,151.591,41.568,451.585,3
15.11.20221.577,851.597,851.572,751.594
16.11.20221.597,151.6091.593,51.602,8
17.11.20221.597,21.602,81.582,951.587,4
18.11.20221.591,71.5981.575,51.593,4
21.11.20221.582,11.587,851.564,051.568,2
22.11.20221.5691.5881.5621.585,05
23.11.20221.588,91.5921.579,31.583,15
24.11.20221.5891.6361.584,751.629,8
25.11.20221.631,41.6441.613,81.635,65
28.11.20221.6281.653,51.6201.623,4
29.11.20221.621,21.638,751.615,051.629,05
30.11.20221.619,951.645,751.613,151.634,95
01.12.20221.656,21.672,61.652,31.657,1
02.12.20221.6561.661,81.633,951.637,9
05.12.20221.6381.644,851.623,31.639,75
06.12.20221.6251.6261.607,551.612,9
07.12.20221.6081.623,81.596,71.605,5
08.12.20221.605,51.623,91.598,51.620,15
09.12.20221.6281.6281.561,11.569,3
12.12.20221.5501.565,951.530,051.547,2
13.12.20221.547,21.577,51.541,151.572,15
14.12.20221.5821.588,51.5731.579,4
15.12.20221.569,31.5701.535,251.540,5
16.12.20221.5251.549,51.512,051.522,2
19.12.20221.507,951.516,91.495,051.507,35
20.12.20221.5011.5161.482,451.507,3
21.12.20221.5151.5211.502,351.509,55
22.12.20221.521,51.529,951.511,751.522,05
23.12.20221.508,71.509,91.4931.497,1
26.12.20221.500,51.509,91.496,351.502,4
27.12.20221.509,951.521,451.497,51.514,85
28.12.20221.505,11.524,951.498,51.510,15
29.12.20221.5041.521,31.5011.517,55
30.12.20221.5281.530,41.504,051.508,2