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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.416,6043
KAPANIŞ 1.416,4866

En Düşük

DÜŞÜK 1.185,3

En Yüksek

YÜKSEK 1.619,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231.5141.526,51.504,051.524
03.01.20231.519,851.532,651.515,11.522,55
04.01.20231.5211.5211.491,11.494,8
05.01.20231.505,91.505,91.469,251.475,2
06.01.20231.4701.4751.446,51.448,5
09.01.20231.448,21.489,351.448,21.484,45
10.01.20231.4821.483,91.454,051.469,75
11.01.20231.4701.4941.4641.471,25
12.01.20231.481,951.4851.4551.480,6
13.01.20231.483,51.519,41.4681.503,65
16.01.20231.5101.5281.502,31.525,5
17.01.20231.5271.542,21.5241.539,5
18.01.20231.544,751.551,851.539,61.545,4
19.01.20231.539,91.549,551.526,151.538,9
20.01.20231.5381.5451.5241.525,55
23.01.20231.5351.553,31.528,11.548
24.01.20231.5601.568,81.549,751.551,9
25.01.20231.5471.5561.538,751.543
27.01.20231.5461.550,951.507,41.519,15
30.01.20231.528,81.5441.5201.538,8
31.01.20231.548,91.548,91.5131.533,75
01.02.20231.542,21.555,051.528,051.551,1
02.02.20231.5521.586,951.5521.583,75
03.02.20231.597,51.604,651.5731.599,4
06.02.20231.5981.5981.561,61.569,85
07.02.20231.5691.576,051.555,11.562,4
08.02.20231.565,51.6031.565,51.590,5
09.02.20231.596,21.619,751.586,051.617
10.02.20231.612,951.616,31.596,451.608,55
13.02.20231.5971.5971.5661.567,45
14.02.20231.584,71.5961.578,151.593,25
15.02.20231.5841.5991.5761.597,05
16.02.20231.6001.614,451.597,851.601,8
17.02.20231.5941.5951.575,51.583,8
20.02.20231.584,951.6031.582,51.592,45
21.02.20231.598,71.601,651.5761.579,5
22.02.20231.5631.5751.555,31.561,8
23.02.20231.569,851.569,851.548,151.550,7
24.02.20231.5601.5691.5451.550,65
27.02.20231.5401.5401.5021.509,3
28.02.20231.515,61.5241.481,31.487,55
01.03.20231.492,41.500,851.481,51.496,05
02.03.20231.4851.488,61.467,31.472,15
03.03.20231.486,751.489,81.4731.479,3
06.03.20231.494,551.520,41.493,151.507,45
08.03.20231.490,551.4961.481,11.492,7
09.03.20231.4951.498,351.474,61.480,4
10.03.20231.4601.474,31.457,651.471,55
13.03.20231.464,21.478,31.4281.435,1
14.03.20231.4411.448,351.4111.420
15.03.20231.4381.442,851.416,851.419,65
16.03.20231.417,81.417,81.398,71.404,1
17.03.20231.4301.442,91.411,41.420,7
20.03.20231.419,71.419,71.384,851.403,65
21.03.20231.3991.4051.3901.390,7
22.03.20231.4031.407,251.382,151.389,25
23.03.20231.383,951.383,951.3701.374,55
24.03.20231.3881.398,951.377,51.380,65
27.03.20231.386,251.395,751.374,11.388,95
28.03.20231.392,11.3981.375,851.377,6
29.03.20231.3791.389,91.364,551.383,55
31.03.20231.4041.429,951.393,91.427,95
03.04.20231.4351.4351.405,151.410,85
05.04.20231.4001.427,51.4001.423,55
06.04.20231.4161.428,41.410,351.421,9
10.04.20231.423,951.4341.4151.427,6
11.04.20231.428,91.433,351.3891.406,15
12.04.20231.413,051.431,51.4001.428,3
13.04.20231.409,751.411,051.3831.389,2
17.04.20231.250,31.261,151.185,31.258,3
18.04.20231.269,951.269,951.253,11.259,35
19.04.20231.254,351.254,351.229,41.232,2
20.04.20231.230,71.237,851.221,41.223,4
21.04.20231.228,11.233,251.2201.227,35
24.04.20231.2281.2301.2181.226,3
25.04.20231.225,951.235,51.2151.224,9
26.04.20231.2281.2331.220,551.227,55
27.04.20231.2301.247,81.225,41.246,25
28.04.20231.255,71.2591.244,951.252,75
02.05.20231.254,551.279,751.254,551.277,45
03.05.20231.2661.272,51.262,11.269,15
04.05.20231.268,951.275,81.262,51.273,55
05.05.20231.2791.2791.254,251.259,1
08.05.20231.262,451.270,31.255,21.265,6
09.05.20231.2661.2721.260,71.270,7
10.05.20231.276,41.276,41.259,151.263,25
11.05.20231.270,251.275,91.253,051.256,1
12.05.20231.253,351.2561.239,051.245,2
15.05.20231.249,91.268,91.245,651.258,35
16.05.20231.2651.273,951.262,751.264,3
17.05.20231.260,61.260,951.242,451.246,9
18.05.20231.258,61.259,651.242,451.246
19.05.20231.256,051.273,31.252,81.268,9
22.05.20231.272,951.295,61.270,251.292,8
23.05.20231.299,21.314,151.297,051.300,05
24.05.20231.296,31.3051.291,31.298,65
25.05.20231.294,51.3071.289,251.304,35
26.05.20231.3061.323,451.3061.317,45
29.05.20231.332,71.332,71.309,851.314,4
30.05.20231.3151.326,41.309,151.323,85
31.05.20231.319,851.331,11.314,151.318,3
01.06.20231.322,551.329,51.318,11.319,5
02.06.20231.3091.312,91.296,051.299
05.06.20231.3041.309,451.297,31.304,5
06.06.20231.288,61.288,61.2731.279
07.06.20231.290,51.2941.282,51.288,95
08.06.20231.286,21.2921.281,11.282,8
09.06.20231.282,51.282,51.2641.265,95
12.06.20231.273,51.295,71.2731.291,95
13.06.20231.299,91.306,51.297,051.304,85
14.06.20231.306,351.306,71.293,21.300,4
15.06.20231.293,951.293,951.282,651.286,8
16.06.20231.2871.301,51.281,051.291,65
19.06.20231.2941.299,51.287,051.294
20.06.20231.2941.3051.291,11.303,4
21.06.20231.299,951.303,81.2951.299,35
22.06.20231.289,41.289,41.273,51.281,55
23.06.20231.276,451.279,351.263,351.265
26.06.20231.270,251.2741.262,251.270,35
27.06.20231.2801.2821.274,21.279,15
28.06.20231.2901.296,71.281,41.293,35
30.06.20231.308,21.338,91.304,451.335,5
03.07.20231.3301.3461.328,451.333,7
04.07.20231.344,31.3461.331,41.345,15
05.07.20231.357,851.357,951.3411.347,3
06.07.20231.342,551.347,451.337,151.343,9
07.07.20231.3341.345,81.325,351.330,2
10.07.20231.336,551.341,91.319,31.329,15
11.07.20231.333,451.350,91.3271.348,6
12.07.20231.3511.351,91.3271.333,3
13.07.20231.334,91.376,81.330,851.365,1
14.07.20231.380,651.4301.380,651.425,95
17.07.20231.425,951.458,951.414,31.422,95
18.07.20231.4341.477,951.4291.475,2
19.07.20231.4861.498,81.460,71.474,95
20.07.20231.4711.4711.440,71.449,5
21.07.20231.320,21.3501.3051.331,6
24.07.20231.3411.349,91.334,251.336,6
25.07.20231.3371.342,851.324,251.334,6
26.07.20231.3431.3501.339,41.348,85
27.07.20231.358,61.363,81.347,051.353,15
28.07.20231.353,851.363,851.3361.340,5
31.07.20231.348,751.357,51.333,251.355,7
01.08.20231.3621.3691.3571.365,2
02.08.20231.369,31.371,951.348,451.356,85
03.08.20231.3501.366,551.3491.364,3
04.08.20231.368,91.385,91.3621.378,35
07.08.20231.387,91.3951.3771.393
08.08.20231.392,851.393,551.384,41.390,2
09.08.20231.3841.3961.382,51.394,4
10.08.20231.391,61.395,81.385,61.389,1
11.08.20231.3921.396,851.367,051.371,85
14.08.20231.371,851.3951.365,61.393,55
16.08.20231.410,81.419,951.405,41.418,5
17.08.20231.4201.4201.4061.411,55
18.08.20231.403,71.408,71.386,151.388,8
21.08.20231.389,751.4071.387,151.405,4
22.08.20231.404,71.406,051.396,651.403,75
23.08.20231.4161.416,61.405,651.407,95
24.08.20231.421,51.425,051.414,451.423,6
25.08.20231.4131.422,51.411,41.420,1
28.08.20231.420,11.424,81.411,41.415,65
29.08.20231.4241.424,41.415,31.417,65
30.08.20231.4271.436,651.4241.435,15
31.08.20231.435,151.444,91.428,651.435,45
01.09.20231.430,951.4461.428,21.443,85
04.09.20231.4431.4701.434,71.465,1
05.09.20231.4651.480,051.456,51.478,9
06.09.20231.481,91.482,91.463,31.477,45
07.09.20231.470,61.473,41.462,051.466,2
08.09.20231.463,51.474,751.460,21.469,6
11.09.20231.469,61.478,051.464,51.476,45
12.09.20231.482,51.5041.477,11.501,1
13.09.20231.5051.5051.488,651.498,35
14.09.20231.5051.512,551.499,151.506,95
15.09.20231.5181.518,41.5091.511,6
18.09.20231.504,91.504,91.4881.491,8
20.09.20231.476,21.495,11.476,21.490,25
21.09.20231.486,551.504,551.4761.501,75
22.09.20231.491,91.506,951.485,21.496,15
25.09.20231.489,851.489,851.471,551.474,15
26.09.20231.479,151.479,91.4591.460,65
27.09.20231.4561.469,61.450,051.467
28.09.20231.467,91.472,61.4351.439,45
29.09.20231.432,11.446,81.4161.435,45
03.10.20231.436,051.4371.420,31.434
04.10.20231.4251.449,951.418,21.444,35
05.10.20231.4521.475,651.450,21.463,45
06.10.20231.469,51.484,51.463,31.478,7
09.10.20231.464,91.4911.462,21.475,45
10.10.20231.483,91.4971.469,11.495,15
11.10.20231.4971.518,251.481,451.494,4
12.10.20231.491,91.504,41.4521.465,5
13.10.20231.4051.4381.4001.431,15
16.10.20231.432,11.443,61.4301.434,15
17.10.20231.440,251.453,351.438,051.442,45
18.10.20231.4421.4541.438,351.440,55
19.10.20231.426,11.439,651.426,11.433,65
20.10.20231.4301.438,51.425,251.427,25
23.10.20231.425,61.432,351.405,251.408,65
25.10.20231.3991.402,551.361,31.370,05
26.10.20231.355,051.3741.353,11.359,45
27.10.20231.363,651.3851.363,651.380,35
30.10.20231.380,351.380,351.363,11.377,05
31.10.20231.379,951.381,151.3631.368,4
01.11.20231.373,051.377,451.351,651.354,15
02.11.20231.3701.376,31.361,651.370,15
03.11.20231.380,051.3921.377,751.389,05
06.11.20231.393,91.407,251.390,81.403,3
07.11.20231.4001.405,91.394,851.404,3
08.11.20231.4051.4051.386,451.391
09.11.20231.395,91.397,51.370,051.374,8
10.11.20231.369,951.373,151.3611.368,85
12.11.20231.380,051.389,11.380,051.388,2
13.11.20231.379,851.382,451.370,851.373,55
15.11.20231.3991.4141.3931.410,5
16.11.20231.416,11.453,41.410,61.444,9
17.11.20231.441,051.4511.435,051.437,55
20.11.20231.4421.4521.433,651.436,6
21.11.20231.4421.4501.436,751.439
22.11.20231.436,21.458,951.436,21.457,8
23.11.20231.467,91.467,91.447,71.449,25
24.11.20231.445,551.452,651.433,851.437,4
28.11.20231.4441.4451.427,051.442,7
29.11.20231.451,11.460,71.449,81.459,6
30.11.20231.453,251.460,651.449,551.455,15
01.12.20231.459,91.459,91.446,151.452,3
04.12.20231.460,451.471,91.449,31.464,35
05.12.20231.465,81.466,91.4421.453,95
06.12.20231.456,751.4771.451,051.474,3
07.12.20231.472,851.472,851.461,81.465,9
08.12.20231.470,41.494,71.466,251.491,15
11.12.20231.4901.4981.4821.488,5
12.12.20231.477,51.4901.467,651.476,05
13.12.20231.4761.476,051.433,151.449
14.12.20231.463,41.5111.461,351.501,45
15.12.20231.523,051.588,551.5211.578,4
18.12.20231.567,951.5931.560,31.564,35
19.12.20231.570,11.573,951.543,251.558,3
20.12.20231.565,051.583,51.5301.536,4
21.12.20231.521,251.546,651.521,251.536
22.12.20231.534,951.5661.5231.562,9
26.12.20231.5351.5481.5231.543,95
27.12.20231.5441.5701.5441.567,1
28.12.20231.568,951.568,951.5551.562,65
29.12.20231.541,051.559,451.5401.542,9