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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.598,619
KAPANIŞ 1.598,4808

En Düşük

DÜŞÜK 1.307

En Yüksek

YÜKSEK 1.982,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.8741.892,951.8741.882,5
02.01.20251.8871.962,651.885,31.957,85
03.01.20251.952,951.952,951.9221.938,75
06.01.20251.9521.9731.9281.937,85
07.01.20251.9451.958,551.923,651.930,85
08.01.20251.9301.938,61.888,751.933,15
09.01.20251.934,051.951,851.910,551.917,3
10.01.20251.9371.977,81.932,251.966,95
13.01.20251.9561.982,81.9491.962,2
14.01.20251.968,851.971,81.931,11.940,05
15.01.20251.9471.958,051.937,11.949,65
16.01.20251.965,951.966,951.916,851.928,45
17.01.20251.8511.8581.8121.815,45
20.01.20251.822,951.827,951.793,151.813,3
21.01.20251.819,051.831,651.793,051.800,7
22.01.20251.807,41.865,81.805,151.856,45
23.01.20251.8581.879,551.852,71.865,45
24.01.20251.865,51.894,91.864,251.875,45
27.01.20251.848,751.8631.8121.822
28.01.20251.8301.863,51.824,91.829,75
29.01.20251.8451.888,651.840,51.881,25
30.01.20251.873,151.887,21.8441.859,95
31.01.20251.8711.897,451.8711.879,8
01.02.20251.880,31.890,61.8461.851,35
03.02.20251.8361.876,551.832,41.863,3
04.02.20251.8891.911,21.8751.898,8
05.02.20251.9061.919,71.894,31.897,05
06.02.20251.9171.9241.9001.915,65
07.02.20251.919,31.923,71.889,451.903,65
10.02.20251.9051.9051.878,61.880,3
11.02.20251.883,11.9031.8701.875,65
12.02.20251.8851.894,61.8471.863,15
13.02.20251.868,51.873,51.835,651.843,25
14.02.20251.8541.859,31.828,351.856,4
17.02.20251.838,551.852,751.822,151.842,3
18.02.20251.842,31.861,651.837,61.851,95
19.02.20251.847,41.849,21.805,91.810,8
20.02.20251.805,551.8311.805,551.825,15
21.02.20251.821,81.829,851.806,21.815
24.02.20251.800,051.8081.750,251.764,1
25.02.20251.745,151.778,451.745,151.767,7
27.02.20251.755,21.775,851.751,11.764,3
28.02.20251.755,051.755,11.682,451.687,7
03.03.20251.692,31.728,61.692,31.708,6
04.03.20251.6951.6991.6701.688,3
05.03.20251.692,451.732,951.692,451.711,5
06.03.20251.7151.722,31.691,11.715,85
07.03.20251.703,11.7051.675,51.686
10.03.20251.6861.7191.676,21.701,45
11.03.20251.6801.6801.637,051.661,6
12.03.20251.636,91.636,91.563,81.590,85
13.03.20251.599,251.606,051.570,31.579,85
17.03.20251.545,151.5941.545,151.590,05
18.03.20251.597,651.612,91.582,351.609,35
19.03.20251.6031.6031.572,81.586,55
20.03.20251.5921.631,91.5921.615,55
21.03.20251.577,951.603,91.563,651.592,55
24.03.20251.597,951.607,11.572,71.592,75
25.03.20251.6051.636,151.6051.628,45
26.03.20251.6261.637,751.5951.599,45
27.03.20251.595,551.619,951.5861.603,55
28.03.20251.5901.598,451.5601.570,65
01.04.20251.539,251.547,41.517,851.526,5
02.04.20251.535,21.555,651.535,21.550,15
03.04.20251.534,651.534,651.485,051.496,5
04.04.20251.460,51.4721.4481.451,65
07.04.20251.3521.405,91.3071.396,75
08.04.20251.4311.456,51.4151.428,8
09.04.20251.405,051.409,451.381,91.403,7
11.04.20251.411,251.438,81.397,051.409,45
15.04.20251.445,61.447,71.4091.426
16.04.20251.4251.427,51.396,81.413,1
17.04.20251.3981.429,81.378,31.419,5
21.04.20251.4101.471,81.4101.451
22.04.20251.4401.4401.419,31.422,8
23.04.20251.4461.487,81.439,61.474,9
24.04.20251.469,91.482,91.461,51.471,4
25.04.20251.475,51.501,71.463,51.480,2
28.04.20251.480,21.489,61.465,31.482,1
29.04.20251.4821.509,81.474,11.497,5
30.04.20251.496,81.508,81.482,61.500,1
02.05.20251.499,71.523,21.496,21.506,8
05.05.20251.5151.5231.502,81.508,6
06.05.20251.5061.515,61.499,11.511,5
07.05.20251.5001.518,81.496,61.508,3
08.05.20251.5081.516,51.501,21.511,4
09.05.20251.500,71.511,41.494,11.507,6
12.05.20251.5371.6321.5321.626,9
13.05.20251.6091.612,21.564,61.568,6
14.05.20251.5741.5951.569,51.592,4
15.05.20251.589,81.618,61.5711.613
16.05.20251.612,61.612,61.581,51.589,9
19.05.20251.576,51.5851.555,71.559,8
20.05.20251.5701.583,51.5581.560,6
21.05.20251.567,91.5711.552,11.568,5
22.05.20251.555,51.560,81.5401.547,5
23.05.20251.5501.587,21.5501.564,8
26.05.20251.566,61.583,81.562,71.580,5
27.05.20251.579,91.582,91.556,41.570,1
28.05.20251.5811.587,71.5701.571,8
29.05.20251.5891.608,91.576,61.585,6
30.05.20251.5711.5721.555,11.562,7
02.06.20251.5601.5601.5391.553,8
03.06.20251.5591.567,31.535,61.543
04.06.20251.5431.557,31.541,41.551,2
05.06.20251.547,91.567,71.541,61.554,3
06.06.20251.554,71.568,91.543,11.563,8
09.06.20251.5781.5881.5711.572,9
10.06.20251.5841.607,51.577,51.596
11.06.20251.590,11.634,61.590,11.631,1
12.06.20251.6171.6281.598,11.608,6
13.06.20251.5761.6091.570,21.602
16.06.20251.6001.634,81.597,11.623,8
17.06.20251.620,71.647,41.615,61.639,9
18.06.20251.6211.644,71.6211.632,9
19.06.20251.623,91.6301.611,51.618,4
20.06.20251.6191.630,71.608,91.622,9
23.06.20251.6011.6011.575,41.584
24.06.20251.6011.6091.576,61.581,6
25.06.20251.5901.619,91.585,11.614,9
26.06.20251.608,81.6241.606,61.616
27.06.20251.6191.629,61.602,41.608
30.06.20251.6151.6151.594,11.601,8
01.07.20251.6091.617,71.600,51.606,8
02.07.20251.6181.6491.603,41.610,5
03.07.20251.618,51.632,41.6151.618,7
04.07.20251.6251.643,41.612,31.640,7
07.07.20251.6401.6441.6231.627
08.07.20251.6281.646,21.621,51.638,7
09.07.20251.637,81.6381.623,61.633,7
10.07.20251.638,91.638,91.607,11.615,8
11.07.20251.579,11.607,11.5631.594,9
14.07.20251.591,81.591,81.559,81.570,3
15.07.20251.565,11.603,61.5641.585,6
16.07.20251.5791.6121.578,51.607,9
17.07.20251.5981.6101.580,11.583,5
18.07.20251.592,11.599,31.5801.586,1
21.07.20251.5801.5891.566,81.584,3
22.07.20251.5651.585,81.5651.570,9
23.07.20251.576,31.591,91.5501.574,5
24.07.20251.5801.5821.548,21.552,5
25.07.20251.543,41.549,51.511,31.515,7
28.07.20251.513,91.519,31.482,51.516
29.07.20251.512,91.517,21.496,11.513,7
30.07.20251.519,91.521,71.5061.519
31.07.20251.509,71.527,11.4971.509
01.08.20251.493,91.498,71.465,51.469,6
04.08.20251.461,51.482,81.4511.480,5
05.08.20251.478,71.478,71.4551.460,3
06.08.20251.4521.456,11.430,31.436,7
07.08.20251.4301.4421.414,21.436,9
08.08.20251.4251.433,21.417,11.423,1
11.08.20251.419,91.433,41.4141.428,2
12.08.20251.428,21.4411.4211.424,1
13.08.20251.4251.4341.422,41.426,6
14.08.20251.426,21.4701.426,21.447,7
18.08.20251.464,71.464,71.429,61.435,8
19.08.20251.432,71.449,41.432,71.440
20.08.20251.440,71.4991.440,71.496,2
21.08.20251.5081.5081.484,31.496,4
22.08.20251.498,11.504,31.486,11.487,5
25.08.20251.506,71.5391.506,71.532,1
26.08.20251.5231.538,41.518,61.529,6
28.08.20251.529,61.529,61.4981.500,1
29.08.20251.501,91.501,91.467,71.469,6
01.09.20251.476,71.503,41.476,21.499,4
02.09.20251.499,41.512,81.486,31.498,7
03.09.20251.5001.501,91.4731.479,1
04.09.20251.4841.4841.460,11.463
05.09.20251.4701.472,71.4331.444,6
08.09.20251.4511.4581.428,31.432,9
09.09.20251.4811.507,21.472,51.504,3
10.09.20251.510,11.534,91.509,31.532,6
11.09.20251.523,91.527,51.506,51.509,7
12.09.20251.5371.542,91.521,11.525,6
15.09.20251.525,61.527,51.501,21.508,4
16.09.20251.508,41.5141.503,51.511,3
17.09.20251.516,91.526,71.5141.522,4
18.09.20251.5501.5551.538,51.540,6
19.09.20251.544,61.551,31.520,11.540,2
22.09.20251.482,71.514,71.4821.499,5
23.09.20251.4931.5131.4931.497,5
24.09.20251.487,21.496,71.482,71.494,6
25.09.20251.4891.502,71.476,51.484,8
26.09.20251.4751.478,71.441,21.448,9
29.09.20251.4601.4651.436,51.441,8
30.09.20251.4431.452,21.438,11.441,8
01.10.20251.4461.449,51.427,41.445,8
03.10.20251.4391.448,31.433,21.446,6
06.10.20251.446,61.478,81.442,31.476
07.10.20251.477,71.482,91.4541.458,5
08.10.20251.4571.4981.4551.495
09.10.20251.5021.5141.4871.509,3
10.10.20251.5101.521,71.498,81.514,9
13.10.20251.4971.504,71.483,41.493,2
14.10.20251.4991.514,41.486,51.489,9
15.10.20251.483,91.488,61.467,51.474,4
16.10.20251.473,91.474,51.460,51.471,5
17.10.20251.454,91.458,41.4341.441,1
20.10.20251.453,71.4671.4501.460,9
21.10.20251.4781.4861.4701.472,4
23.10.20251.5101.5461.5061.528,5
24.10.20251.539,51.5431.5181.525,4
27.10.20251.5101.515,31.498,11.504,5
28.10.20251.499,71.506,51.490,51.500,2
29.10.20251.500,21.520,21.496,91.510,4
30.10.20251.5071.508,21.489,11.493,8
31.10.20251.4901.497,11.480,71.482,3
03.11.20251.482,31.491,41.474,21.485,5
04.11.20251.479,71.481,91.462,91.467,9
06.11.20251.478,61.4831.461,91.466,7
07.11.20251.4701.480,91.449,11.476,8
10.11.20251.490,11.5201.4901.513,5
11.11.20251.5251.533,41.511,11.530,3
12.11.20251.5401.559,21.538,11.551,7
13.11.20251.557,11.557,51.530,31.541,8
14.11.20251.5201.5301.488,81.502,8
17.11.20251.4961.510,21.492,51.507,6
18.11.20251.5061.5061.483,21.486,4
19.11.20251.490,51.5431.490,51.541,1
21.11.20251.5311.551,51.526,31.545
24.11.20251.563,61.5851.5411.548
25.11.20251.5491.550,61.525,91.530,6
26.11.20251.532,11.560,31.532,11.557,9
27.11.20251.5641.574,31.552,21.566,4
28.11.20251.5651.568,41.5571.560,1
01.12.20251.562,51.5741.5561.564
02.12.20251.5671.579,91.556,11.561
03.12.20251.555,11.5861.554,11.578,7
04.12.20251.5681.5991.5681.597,6
05.12.20251.6101.631,81.6001.616,2
08.12.20251.617,11.6301.600,21.610,8
09.12.20251.601,21.606,91.582,41.599
10.12.20251.6081.6081.582,81.584,8
11.12.20251.5981.607,41.580,51.598
12.12.20251.601,41.601,81.582,61.598,2
15.12.20251.5851.610,81.5851.606,8
16.12.20251.6001.6031.585,61.592,9
17.12.20251.587,21.606,91.5861.602
18.12.20251.610,51.6301.606,71.626,8
19.12.20251.6501.654,91.629,81.638,7
22.12.20251.6641.693,21.6641.689,6
23.12.20251.6791.6791.656,41.668,3
24.12.20251.6611.667,61.652,51.663,4
26.12.20251.663,41.668,81.651,71.656,1
29.12.20251.6581.673,11.637,11.644,7
30.12.20251.6471.647,91.616,81.621,6
31.12.20251.6211.628,61.609,21.615,4