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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.703,7921
KAPANIŞ 1.704,0159

En Düşük

DÜŞÜK 1.358,35

En Yüksek

YÜKSEK 2.006,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.5391.5571.535,251.551,35
02.01.20241.5461.549,151.5231.534,4
03.01.20241.519,951.519,951.4881.490
04.01.20241.504,951.519,751.492,91.512,7
05.01.20241.506,751.539,71.506,251.532,55
08.01.20241.528,951.5361.513,251.522,8
09.01.20241.541,91.5531.525,851.529,3
10.01.20241.524,951.535,451.5051.519,9
11.01.20241.524,91.5251.486,61.494,2
12.01.20241.5621.6181.555,41.612,75
15.01.20241.644,951.664,951.6361.652,1
16.01.20241.644,81.648,51.6251.631,55
17.01.20241.620,251.647,51.620,251.640,2
18.01.20241.642,651.6491.628,251.642,6
19.01.20241.651,61.665,51.644,151.659,2
20.01.20241.665,551.669,251.6451.648,85
23.01.20241.650,11.674,71.637,71.642,15
24.01.20241.659,91.6801.6451.675,4
25.01.20241.672,951.680,551.6581.669,1
29.01.20241.665,151.679,351.647,61.656,6
30.01.20241.662,451.6901.648,251.651,45
31.01.20241.648,251.667,251.638,11.660,9
01.02.20241.659,551.6771.650,351.657,05
02.02.20241.666,051.718,51.6651.693,35
05.02.20241.694,751.700,751.681,851.687,2
06.02.20241.686,751.7331.673,951.729,45
07.02.20241.7291.7291.686,851.693,75
08.02.20241.6981.706,351.682,81.692,1
09.02.20241.684,71.692,91.659,81.669,35
12.02.20241.670,351.692,951.670,351.680,1
13.02.20241.6831.689,11.663,51.684,55
14.02.20241.660,21.669,451.635,51.666,2
15.02.20241.6771.687,751.661,61.676,35
16.02.20241.6891.7091.687,951.701,65
19.02.20241.7051.711,51.687,71.699,75
20.02.20241.6851.694,251.668,751.685,25
21.02.20241.6741.6741.645,31.655,55
22.02.20241.6651.684,61.644,41.681,35
23.02.20241.6971.698,451.671,91.676,85
26.02.20241.674,951.674,951.6451.660,15
27.02.20241.6611.671,11.652,81.663,6
28.02.20241.6701.687,81.662,051.671,25
29.02.20241.6651.682,251.653,31.673,9
01.03.20241.6691.671,951.6511.654,7
02.03.20241.658,851.6651.654,051.656,3
04.03.20241.657,851.664,451.633,651.637,2
05.03.20241.6341.637,351.6021.606,5
06.03.20241.602,81.620,151.5761.617,55
07.03.20241.616,61.628,451.604,21.616,45
11.03.20241.608,151.613,81.5881.600,6
12.03.20241.6001.6251.597,651.612,95
13.03.20241.612,91.624,51.598,551.611,4
14.03.20241.614,41.657,751.6081.653,3
15.03.20241.641,11.645,81.618,351.634
18.03.20241.6301.632,651.598,851.602,65
19.03.20241.592,351.5991.5581.561,45
20.03.20241.5631.574,951.552,351.554,95
21.03.20241.5641.576,951.543,41.554,7
22.03.20241.5211.528,91.498,21.508,85
26.03.20241.4921.507,451.487,91.492,65
27.03.20241.4961.4991.481,551.483,85
28.03.20241.487,151.511,81.487,151.498,05
01.04.20241.5251.529,951.492,81.495,45
02.04.20241.484,851.493,151.480,851.482,85
03.04.20241.4791.495,11.4751.480,65
04.04.20241.490,551.495,651.4681.486,7
05.04.20241.480,051.486,71.476,051.479,1
08.04.20241.4831.490,951.474,11.476,7
09.04.20241.4901.513,81.487,31.494,85
10.04.20241.500,351.509,851.484,551.506,8
12.04.20241.5041.506,81.479,51.484,75
15.04.20241.4801.491,951.461,051.468,15
16.04.20241.4511.455,151.413,051.414,45
18.04.20241.421,11.444,71.407,51.419,25
19.04.20241.3851.426,851.378,751.411,25
22.04.20241.419,91.436,851.413,051.432,75
23.04.20241.4431.446,851.4331.442,4
24.04.20241.444,31.444,31.427,051.430,75
25.04.20241.4201.444,91.4201.438,45
26.04.20241.439,71.445,41.4271.430,25
29.04.20241.429,951.439,81.428,251.434,75
30.04.20241.434,71.436,551.417,551.420,55
02.05.20241.4131.4241.411,851.414,45
03.05.20241.422,11.424,81.403,21.416,3
06.05.20241.4201.445,71.417,11.425,9
07.05.20241.424,951.443,351.415,61.440,95
08.05.20241.435,251.439,751.425,61.427,3
09.05.20241.427,551.449,951.424,851.439,55
10.05.20241.435,051.435,951.4131.424,9
13.05.20241.4251.4251.411,21.423,45
14.05.20241.426,41.433,751.418,051.424,7
15.05.20241.4261.431,81.418,551.419,95
16.05.20241.433,951.455,751.4271.453,35
17.05.20241.4571.4571.439,251.444,3
18.05.20241.4451.4501.4421.443,65
21.05.20241.4301.444,71.428,41.434,15
22.05.20241.428,751.459,951.4281.454,8
23.05.20241.454,71.478,151.4501.472,4
24.05.20241.468,251.475,51.4601.465,1
27.05.20241.471,851.479,61.460,251.471,35
28.05.20241.475,51.4761.460,31.467,05
29.05.20241.465,41.465,51.4501.450,95
30.05.20241.442,81.449,851.421,551.427,45
31.05.20241.409,81.436,751.4001.406,9
03.06.20241.4401.4401.4041.405,9
04.06.20241.4091.4151.358,351.393,65
05.06.20241.400,151.4381.400,151.430,1
06.06.20241.444,951.474,31.437,51.472,25
07.06.20241.4811.539,71.477,251.533,6
10.06.20241.525,31.529,81.497,31.499,75
11.06.20241.500,051.506,451.493,951.495,75
12.06.20241.5071.508,751.482,751.485,2
13.06.20241.4951.5051.489,351.493,95
14.06.20241.503,71.503,71.486,051.488,9
18.06.20241.4971.5071.495,41.498,2
19.06.20241.5051.515,651.496,71.511,35
20.06.20241.516,31.517,51.499,11.515,4
21.06.20241.5451.557,751.523,71.532,7
24.06.20241.524,551.529,11.515,41.527,15
25.06.20241.5261.543,91.520,351.541,95
26.06.20241.5411.548,851.5351.540,7
27.06.20241.538,451.578,41.532,051.573,35
28.06.20241.572,551.588,51.564,251.566,75
01.07.20241.559,51.599,91.559,51.590,8
02.07.20241.596,21.633,81.586,51.621,05
03.07.20241.6251.6361.6061.627,4
04.07.20241.628,21.6601.6281.650,65
05.07.20241.651,451.665,851.633,351.647,45
08.07.20241.643,11.6661.6401.661,65
09.07.20241.659,91.666,751.6511.657,15
10.07.20241.6571.6741.637,551.648,25
11.07.20241.6561.6651.642,051.652,7
12.07.20241.6801.719,751.666,651.711,75
15.07.20241.726,21.7281.702,651.708,25
16.07.20241.718,61.737,91.7001.726,5
18.07.20241.7191.765,41.7191.758,05
19.07.20241.8441.8441.786,451.792,95
22.07.20241.800,151.8231.792,951.810,85
23.07.20241.8101.839,951.783,251.836,9
24.07.20241.837,51.842,351.819,61.833,95
25.07.20241.8201.830,91.8121.824,85
26.07.20241.825,351.8831.825,351.878,9
29.07.20241.893,61.9031.8641.871,1
30.07.20241.871,11.879,951.8601.877,15
31.07.20241.8771.885,151.865,051.868,25
01.08.20241.856,11.867,91.845,11.852,6
02.08.20241.8431.859,51.816,151.821,2
05.08.20241.784,951.797,51.718,551.751,9
06.08.20241.760,21.796,951.744,851.751,1
07.08.20241.7961.797,91.762,11.791,65
08.08.20241.779,951.779,951.727,11.743,15
09.08.20241.771,251.780,751.7561.770,75
12.08.20241.773,051.803,51.768,11.797,4
13.08.20241.8101.8101.789,051.797,45
14.08.20241.8021.8251.797,451.823,25
16.08.20241.8501.861,851.829,51.858,95
19.08.20241.8601.867,551.849,21.864,8
20.08.20241.8801.885,71.868,21.872,2
21.08.20241.875,11.8791.867,11.872,7
22.08.20241.8841.893,651.869,71.880,25
23.08.20241.878,21.882,61.8571.862,1
26.08.20241.8701.888,751.8641.876,15
27.08.20241.876,151.902,751.873,91.900,1
28.08.20241.906,91.9511.897,41.939,1
29.08.20241.9331.950,51.920,91.933,35
30.08.20241.9381.9501.9281.943,7
02.09.20241.943,351.975,751.942,81.964,5
03.09.20241.9671.9671.936,451.941,25
04.09.20241.921,11.927,21.900,051.922,45
05.09.20241.926,251.9401.909,61.933,15
06.09.20241.9221.936,51.896,851.901,85
09.09.20241.8901.920,851.8891.894,65
10.09.20241.904,91.9351.8961.912,3
11.09.20241.914,71.9261.9051.910,15
12.09.20241.9251.956,41.910,81.950,45
13.09.20241.950,451.958,61.935,651.944,1
16.09.20241.945,751.9521.933,051.950,25
17.09.20241.947,751.958,451.942,151.952,55
18.09.20241.938,751.938,751.881,31.892,15
19.09.20241.910,61.924,91.878,81.894,2
20.09.20241.9051.9151.867,41.905,75
23.09.20241.9091.918,91.878,451.896,45
24.09.20241.8881.910,91.871,41.898,6
25.09.20241.886,351.901,61.876,81.895,3
26.09.20241.897,81.917,951.8931.900,25
27.09.20241.932,11.974,61.903,31.906,75
30.09.20241.8801.901,251.870,51.875,6
01.10.20241.8751.908,951.8751.904,35
03.10.20241.889,51.911,851.8811.893,4
04.10.20241.889,551.954,11.8861.918,15
07.10.20241.923,21.9421.916,051.934,3
08.10.20241.937,91.957,951.906,351.948,55
09.10.20241.952,551.9771.945,11.952,75
10.10.20241.957,91.9641.914,11.919
11.10.20241.9181.9471.910,11.935,1
14.10.20241.932,151.969,51.931,11.958,9
15.10.20241.9601.991,451.951,751.959,3
16.10.20241.9551.959,551.916,351.920,1
17.10.20241.935,21.9781.930,151.968,1
18.10.20241.893,81.936,851.869,251.879,6
21.10.20241.891,11.898,81.8381.852,75
22.10.20241.858,21.877,81.846,951.851,6
23.10.20241.845,251.8861.8441.873,4
24.10.20241.861,41.8841.8601.863,35
25.10.20241.863,451.876,351.846,41.862,05
28.10.20241.859,71.881,91.8571.865,35
29.10.20241.8461.851,61.8291.839,3
30.10.20241.8321.8391.796,351.802,1
31.10.20241.787,91.787,91.746,51.757,25
04.11.20241.724,51.7671.7181.763,65
05.11.20241.7601.768,451.7451.754,2
06.11.20241.7641.827,21.762,651.823,7
07.11.20241.812,951.825,71.7871.803,05
08.11.20241.8181.840,61.813,151.829,95
11.11.20241.8291.8681.822,551.860,1
12.11.20241.871,11.8811.8611.868,8
13.11.20241.861,11.873,21.856,31.868,4
14.11.20241.865,61.8761.8561.864,55
18.11.20241.849,21.849,21.7951.811,45
19.11.20241.825,51.859,71.820,551.824,75
21.11.20241.8421.8671.820,61.834,05
22.11.20241.854,11.914,051.8341.902,25
25.11.20241.9161.919,31.8821.889,7
26.11.20241.904,951.938,61.897,31.924,15
27.11.20241.930,11.941,41.911,751.924,5
28.11.20241.914,91.914,91.851,651.856,65
29.11.20241.851,11.8771.8451.857,85
02.12.20241.8591.882,81.835,21.879,8
03.12.20241.8871.899,751.871,151.892,1
04.12.20241.8841.913,951.8751.889,25
05.12.20241.9001.949,91.888,951.934,85
06.12.20241.932,81.937,951.912,41.922,4
09.12.20241.924,21.930,21.897,21.923,65
10.12.20241.9391.965,61.9321.948,55
11.12.20241.9551.9781.9521.974,15
12.12.20241.975,21.998,81.970,551.987
13.12.20241.969,752.006,451.953,81.999,7
16.12.20241.995,451.999,61.977,61.980,05
17.12.20241.9681.9821.9581.976,6
18.12.20241.966,81.984,951.961,61.979,15
19.12.20241.9341.959,751.9201.946,2
20.12.20241.975,151.979,951.911,251.922,15
23.12.20241.930,051.9401.9091.924,3
24.12.20241.927,051.9421.8401.909,05
26.12.20241.909,051.919,751.902,31.907,4
27.12.20241.909,41.924,151.903,91.916,75
30.12.20241.915,71.9161.886,51.906
31.12.20241.892,31.8971.845,051.880