Comparing Back to the side-by-side chart ↗
INFY.NS (INFY.NS) — Historial de precios
A 2026-10-23 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1187.00 | 1197.80 | 1038.05 | 1153.80 | +0.04% | 33,042,008 |
| 2026-10-22 | 1167.00 | 1174.50 | 1144.05 | 1153.35 | -1.25% | 17,007,168 |
| 2026-10-21 | 1154.85 | 1170.90 | 1147.95 | 1168.00 | +3.30% | 18,597,997 |
| 2026-10-19 | 1156.95 | 1156.95 | 1125.10 | 1130.70 | -2.63% | 13,258,477 |
| 2026-10-16 | 1127.50 | 1167.85 | 1122.00 | 1161.20 | +4.61% | 25,566,304 |
| 2026-10-15 | 1099.00 | 1126.70 | 1095.80 | 1110.00 | +2.02% | 16,012,759 |
| 2026-10-14 | 1073.70 | 1096.40 | 1069.45 | 1088.00 | +2.44% | 22,113,407 |
| 2026-10-13 | 1029.20 | 1065.00 | 1027.00 | 1062.10 | +4.13% | 21,781,113 |
| 2026-10-12 | 1029.30 | 1033.80 | 1010.65 | 1020.00 | -0.33% | 8,429,312 |
| 2026-10-09 | 1007.30 | 1030.90 | 1007.30 | 1023.40 | +2.65% | 14,094,234 |
| 2026-10-08 | 1002.00 | 1012.65 | 992.90 | 997.00 | +0.50% | 14,847,874 |
| 2026-10-07 | 1006.00 | 1009.00 | 990.10 | 992.00 | -2.16% | 7,493,993 |
| 2026-10-06 | 1018.00 | 1020.50 | 1003.15 | 1013.85 | -0.65% | 8,252,213 |
| 2026-10-05 | 1050.00 | 1052.30 | 1010.00 | 1020.50 | -1.40% | 12,126,808 |
| 2026-10-02 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | +0.00% | 0 |
| 2026-10-01 | 1010.00 | 1035.00 | 999.15 | 1035.00 | +4.11% | 15,166,446 |
| 2026-09-30 | 1004.00 | 1024.00 | 992.20 | 994.10 | -2.10% | 13,508,984 |
| 2026-09-29 | 1002.60 | 1015.40 | 980.40 | 1015.40 | +1.22% | 12,992,711 |
| 2026-09-28 | 1002.00 | 1009.50 | 986.60 | 1003.20 | +0.30% | 8,567,672 |
| 2026-09-25 | 999.50 | 1004.20 | 991.60 | 1000.20 | -1.41% | 10,240,700 |
| 2026-09-24 | 1015.00 | 1022.80 | 1005.20 | 1014.50 | -0.59% | 6,891,893 |
| 2026-09-23 | 1021.80 | 1029.40 | 1015.10 | 1020.50 | -0.86% | 5,108,734 |
| 2026-09-22 | 1037.70 | 1041.00 | 1019.20 | 1029.40 | -0.88% | 9,341,109 |
| 2026-09-21 | 1041.50 | 1044.50 | 1030.30 | 1038.50 | -1.23% | 6,074,358 |
| 2026-09-18 | 1061.90 | 1061.90 | 1038.00 | 1051.40 | -0.68% | 22,124,953 |
| 2026-09-17 | 1054.90 | 1063.60 | 1048.60 | 1058.60 | -0.13% | 5,469,865 |
| 2026-09-16 | 1082.50 | 1085.10 | 1053.50 | 1060.00 | -1.58% | 6,230,590 |
| 2026-09-15 | 1085.00 | 1097.70 | 1071.70 | 1077.00 | +3.79% | 14,816,117 |
| 2026-09-14 | 1037.70 | 1037.70 | 1037.70 | 1037.70 | +0.00% | 0 |
| 2026-09-11 | 1032.00 | 1047.30 | 1029.70 | 1037.70 | +0.12% | 6,168,088 |
| 2026-09-10 | 1039.60 | 1046.60 | 1027.30 | 1036.50 | +0.14% | 8,998,529 |
| 2026-09-09 | 1059.00 | 1059.00 | 1026.50 | 1035.00 | -4.34% | 13,530,457 |
| 2026-09-08 | 1095.00 | 1095.00 | 1078.90 | 1082.00 | -0.51% | 6,269,037 |
| 2026-09-07 | 1109.50 | 1109.90 | 1085.00 | 1087.50 | -3.76% | 7,668,346 |
| 2026-09-04 | 1133.00 | 1146.70 | 1125.40 | 1130.00 | -0.03% | 5,881,388 |
| 2026-09-03 | 1144.00 | 1144.00 | 1122.50 | 1130.30 | -0.85% | 5,786,250 |
| 2026-09-02 | 1137.70 | 1147.80 | 1118.60 | 1140.00 | -1.38% | 8,564,358 |
| 2026-09-01 | 1128.00 | 1156.00 | 1125.60 | 1156.00 | +1.96% | 13,516,123 |
| 2026-08-31 | 1138.60 | 1143.90 | 1111.10 | 1133.80 | -0.89% | 8,808,120 |
| 2026-08-28 | 1123.60 | 1145.00 | 1123.30 | 1144.00 | +2.99% | 9,621,969 |
| 2026-08-27 | 1120.00 | 1130.70 | 1107.20 | 1110.80 | -0.82% | 6,933,998 |
| 2026-08-26 | 1142.00 | 1142.00 | 1118.30 | 1120.00 | -2.10% | 6,323,984 |
| 2026-08-25 | 1132.00 | 1144.00 | 1119.90 | 1144.00 | +1.24% | 8,121,237 |
| 2026-08-24 | 1126.50 | 1144.50 | 1122.00 | 1130.00 | +0.80% | 8,565,354 |
| 2026-08-21 | 1133.00 | 1133.50 | 1118.00 | 1121.00 | -0.80% | 6,094,967 |
| 2026-08-20 | 1143.00 | 1144.70 | 1125.70 | 1130.00 | +0.91% | 8,559,841 |
| 2026-08-19 | 1125.60 | 1134.70 | 1113.80 | 1119.80 | +0.43% | 8,408,573 |
| 2026-08-18 | 1124.50 | 1131.90 | 1112.50 | 1115.00 | -2.18% | 8,851,110 |
| 2026-08-17 | 1163.90 | 1166.50 | 1129.70 | 1139.90 | -2.51% | 5,817,153 |
| 2026-08-14 | 1170.40 | 1174.10 | 1158.90 | 1169.20 | -0.49% | 5,844,763 |
| 2026-08-13 | 1170.00 | 1175.00 | 1157.00 | 1175.00 | -0.09% | 6,234,215 |
| 2026-08-12 | 1185.60 | 1190.40 | 1163.30 | 1176.10 | -1.23% | 7,529,777 |
| 2026-08-11 | 1188.00 | 1193.50 | 1182.00 | 1190.70 | +0.65% | 10,160,091 |
| 2026-08-10 | 1178.10 | 1195.00 | 1175.20 | 1183.00 | +0.67% | 9,377,001 |
| 2026-08-07 | 1160.00 | 1183.00 | 1155.60 | 1175.10 | +0.87% | 7,581,410 |
| 2026-08-06 | 1174.10 | 1185.80 | 1163.00 | 1165.00 | -0.77% | 8,521,064 |
| 2026-08-05 | 1174.70 | 1177.50 | 1162.30 | 1174.00 | +0.56% | 9,964,155 |
| 2026-08-04 | 1168.00 | 1175.70 | 1153.30 | 1167.50 | -1.06% | 9,243,589 |
| 2026-08-03 | 1145.10 | 1180.00 | 1138.10 | 1180.00 | +4.42% | 8,582,270 |
| 2026-07-31 | 1118.90 | 1139.30 | 1107.20 | 1130.10 | -2.16% | 14,367,075 |
| 2026-07-30 | 1168.00 | 1187.70 | 1151.30 | 1155.10 | -0.04% | 22,630,218 |
| 2026-07-29 | 1147.00 | 1164.50 | 1128.40 | 1155.60 | +4.51% | 34,400,369 |
| 2026-07-28 | 1097.00 | 1118.50 | 1097.00 | 1105.70 | +2.46% | 28,100,895 |
| 2026-07-27 | 1065.00 | 1082.00 | 1057.40 | 1079.20 | +3.68% | 15,956,349 |
| 2026-07-24 | 1028.00 | 1043.40 | 1013.90 | 1040.90 | -0.62% | 29,036,900 |
| 2026-07-23 | 1046.90 | 1058.50 | 1032.00 | 1047.40 | -0.45% | 13,794,578 |
| 2026-07-22 | 1064.00 | 1069.30 | 1046.20 | 1052.10 | -1.99% | 7,517,203 |
| 2026-07-21 | 1080.00 | 1094.50 | 1067.20 | 1073.50 | -1.25% | 9,485,229 |
| 2026-07-20 | 1102.00 | 1103.80 | 1083.20 | 1087.10 | -0.86% | 6,372,645 |
| 2026-07-17 | 1105.00 | 1116.80 | 1092.00 | 1096.50 | +1.30% | 12,547,728 |
| 2026-07-16 | 1082.50 | 1097.30 | 1077.90 | 1082.40 | +0.57% | 8,592,146 |
| 2026-07-15 | 1079.00 | 1088.10 | 1073.00 | 1076.30 | -1.52% | 8,501,933 |
| 2026-07-14 | 1107.80 | 1113.50 | 1090.00 | 1092.90 | -0.88% | 14,819,413 |
| 2026-07-13 | 1057.10 | 1114.90 | 1057.10 | 1102.60 | +3.24% | 20,994,760 |
| 2026-07-10 | 1075.00 | 1091.30 | 1064.70 | 1068.00 | +1.64% | 9,747,266 |
| 2026-07-09 | 1062.70 | 1062.70 | 1040.40 | 1050.80 | -1.73% | 9,003,333 |
| 2026-07-08 | 1071.90 | 1079.70 | 1064.40 | 1069.30 | -0.23% | 13,022,221 |
| 2026-07-07 | 1040.60 | 1087.50 | 1040.60 | 1071.80 | +2.84% | 18,866,296 |
| 2026-07-06 | 1050.10 | 1053.00 | 1033.00 | 1042.20 | -0.48% | 5,559,747 |
| 2026-07-03 | 1063.00 | 1068.70 | 1042.00 | 1047.20 | +0.61% | 11,653,534 |
| 2026-07-02 | 1006.40 | 1045.00 | 1006.00 | 1040.90 | +5.64% | 18,741,111 |
| 2026-07-01 | 1006.00 | 1014.00 | 982.40 | 985.30 | -1.51% | 13,037,982 |
| 2026-06-30 | 1030.00 | 1030.40 | 996.00 | 1000.40 | -3.50% | 24,128,263 |
| 2026-06-29 | 1037.10 | 1046.60 | 1029.10 | 1036.70 | -0.43% | 15,080,892 |
| 2026-06-26 | 1041.20 | 1041.20 | 1041.20 | 1041.20 | +0.00% | 0 |
| 2026-06-25 | 1065.00 | 1068.00 | 1039.10 | 1041.20 | -1.46% | 15,866,779 |
| 2026-06-24 | 1040.90 | 1065.50 | 1037.70 | 1056.60 | +2.65% | 12,346,266 |
| 2026-06-23 | 1053.80 | 1055.30 | 1026.00 | 1029.30 | -3.39% | 19,323,064 |
| 2026-06-22 | 1055.00 | 1080.30 | 1055.00 | 1065.40 | +1.33% | 10,178,505 |
| 2026-06-19 | 1062.30 | 1066.00 | 1030.00 | 1051.40 | -6.75% | 45,665,442 |
| 2026-06-18 | 1142.90 | 1142.90 | 1125.30 | 1127.50 | -2.61% | 16,781,447 |
| 2026-06-17 | 1149.00 | 1162.50 | 1148.00 | 1157.70 | +1.23% | 5,995,119 |
| 2026-06-16 | 1136.90 | 1153.80 | 1123.20 | 1143.60 | +0.77% | 10,456,090 |
| 2026-06-15 | 1130.00 | 1151.00 | 1123.00 | 1134.90 | +1.66% | 7,856,192 |
| 2026-06-12 | 1120.00 | 1123.30 | 1111.50 | 1116.40 | +0.16% | 8,075,333 |
| 2026-06-11 | 1129.70 | 1133.70 | 1109.00 | 1114.60 | -2.68% | 9,372,176 |
| 2026-06-10 | 1160.10 | 1171.40 | 1143.30 | 1145.30 | -2.97% | 8,887,626 |
| 2026-06-09 | 1193.60 | 1193.60 | 1167.30 | 1180.30 | -0.61% | 10,984,054 |
| 2026-06-08 | 1177.50 | 1200.70 | 1176.50 | 1187.60 | -0.83% | 8,631,711 |
| 2026-06-05 | 1220.00 | 1223.80 | 1194.30 | 1197.50 | -0.32% | 8,692,290 |
| 2026-06-04 | 1208.00 | 1215.20 | 1196.20 | 1201.30 | -1.74% | 12,755,957 |
| 2026-06-03 | 1242.10 | 1249.90 | 1216.00 | 1222.60 | -3.79% | 18,534,303 |
| 2026-06-02 | 1232.50 | 1278.90 | 1232.50 | 1270.80 | +5.68% | 36,032,600 |
| 2026-06-01 | 1175.00 | 1217.00 | 1173.70 | 1202.50 | +3.58% | 19,439,331 |
| 2026-05-29 | 1182.00 | 1210.00 | 1153.60 | 1160.90 | +0.09% | 69,085,430 |
| 2026-05-28 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | +0.00% | 0 |
| 2026-05-27 | 1161.00 | 1167.30 | 1155.00 | 1159.90 | -0.67% | 6,371,871 |
| 2026-05-26 | 1166.30 | 1180.70 | 1162.90 | 1167.70 | -0.07% | 8,005,767 |
| 2026-05-25 | 1183.00 | 1185.00 | 1166.10 | 1168.50 | -0.51% | 5,856,136 |
| 2026-05-22 | 1182.50 | 1191.80 | 1172.50 | 1174.50 | -0.57% | 8,803,066 |
| 2026-05-21 | 1196.10 | 1201.80 | 1177.00 | 1181.20 | -1.05% | 10,021,033 |
| 2026-05-20 | 1187.00 | 1206.90 | 1184.90 | 1193.70 | -0.27% | 15,121,010 |
| 2026-05-19 | 1162.00 | 1198.40 | 1162.00 | 1196.90 | +4.76% | 32,175,705 |
| 2026-05-18 | 1119.00 | 1146.10 | 1118.00 | 1142.50 | +2.10% | 12,096,377 |
| 2026-05-15 | 1102.00 | 1133.20 | 1101.60 | 1119.00 | +2.19% | 17,482,450 |
| 2026-05-14 | 1119.80 | 1121.90 | 1089.00 | 1095.00 | -2.50% | 16,914,842 |
| 2026-05-13 | 1136.60 | 1142.60 | 1121.00 | 1123.10 | -1.51% | 6,664,111 |
| 2026-05-12 | 1162.00 | 1162.00 | 1123.00 | 1140.30 | -3.12% | 16,891,948 |
| 2026-05-11 | 1176.00 | 1187.00 | 1172.10 | 1177.00 | -0.19% | 7,336,288 |
| 2026-05-08 | 1161.00 | 1183.50 | 1158.80 | 1179.20 | +1.42% | 7,582,770 |
| 2026-05-07 | 1173.00 | 1175.40 | 1159.20 | 1162.70 | -0.39% | 12,013,987 |
| 2026-05-06 | 1187.00 | 1191.50 | 1164.10 | 1167.20 | -0.93% | 9,856,963 |
| 2026-05-05 | 1169.50 | 1185.20 | 1160.10 | 1178.10 | +0.83% | 8,164,108 |
| 2026-05-04 | 1195.00 | 1195.00 | 1165.20 | 1168.40 | -1.13% | 7,735,811 |
| 2026-05-01 | 1181.80 | 1181.80 | 1181.80 | 1181.80 | +0.00% | 0 |
| 2026-04-30 | 1167.50 | 1189.80 | 1159.60 | 1181.80 | +1.22% | 12,205,669 |
| 2026-04-29 | 1158.50 | 1178.20 | 1156.80 | 1167.50 | +1.34% | 8,303,109 |
| 2026-04-28 | 1162.70 | 1169.40 | 1149.80 | 1152.10 | -1.56% | 12,720,276 |
| 2026-04-27 | 1154.60 | 1179.90 | 1154.50 | 1170.30 | +1.36% | 19,579,883 |
| 2026-04-24 | 1200.00 | 1223.90 | 1152.20 | 1154.60 | -6.93% | 42,078,914 |
| 2026-04-23 | 1254.00 | 1265.70 | 1226.00 | 1240.60 | -2.21% | 14,792,854 |
| 2026-04-22 | 1295.00 | 1297.70 | 1255.90 | 1268.60 | -3.40% | 20,088,378 |
| 2026-04-21 | 1310.00 | 1325.00 | 1299.30 | 1313.20 | +0.05% | 10,057,440 |
| 2026-04-20 | 1320.00 | 1324.90 | 1308.10 | 1312.60 | -0.46% | 7,172,300 |
| 2026-04-17 | 1313.00 | 1328.30 | 1306.10 | 1318.70 | -0.04% | 12,064,048 |
| 2026-04-16 | 1322.10 | 1331.00 | 1309.00 | 1319.20 | +1.06% | 18,527,029 |
| 2026-04-15 | 1306.30 | 1322.50 | 1300.50 | 1305.30 | +2.23% | 12,098,912 |
| 2026-04-13 | 1272.00 | 1289.00 | 1265.70 | 1276.80 | -1.21% | 10,366,082 |
| 2026-04-10 | 1318.00 | 1318.90 | 1283.30 | 1292.50 | -2.94% | 19,233,369 |
| 2026-04-09 | 1329.90 | 1337.50 | 1314.00 | 1331.60 | -1.08% | 14,894,607 |
| 2026-04-08 | 1349.00 | 1376.90 | 1331.00 | 1346.20 | +0.51% | 16,030,133 |
| 2026-04-07 | 1302.00 | 1345.10 | 1293.50 | 1339.40 | +2.54% | 15,355,792 |
| 2026-04-06 | 1301.40 | 1320.00 | 1299.00 | 1306.20 | +0.42% | 10,208,682 |
| 2026-04-02 | 1260.00 | 1305.40 | 1259.80 | 1300.80 | +1.97% | 12,873,492 |
| 2026-04-01 | 1290.00 | 1303.00 | 1269.50 | 1275.70 | +2.01% | 8,137,156 |
| 2026-03-30 | 1250.00 | 1265.50 | 1243.00 | 1250.60 | -1.50% | 14,108,486 |
| 2026-03-27 | 1285.20 | 1294.80 | 1263.20 | 1269.70 | -0.73% | 13,092,541 |
| 2026-03-25 | 1270.00 | 1290.60 | 1257.10 | 1279.10 | +0.06% | 10,824,030 |
| 2026-03-24 | 1269.00 | 1297.00 | 1251.00 | 1278.30 | +1.71% | 13,613,495 |
| 2026-03-23 | 1238.20 | 1261.10 | 1227.40 | 1256.80 | +0.07% | 12,420,293 |
| 2026-03-20 | 1242.00 | 1264.80 | 1229.20 | 1255.90 | +2.88% | 27,299,975 |
| 2026-03-19 | 1244.20 | 1255.00 | 1215.10 | 1220.80 | -3.65% | 9,156,461 |
| 2026-03-18 | 1238.00 | 1290.80 | 1234.90 | 1267.10 | +2.77% | 12,365,381 |
| 2026-03-17 | 1245.00 | 1245.00 | 1215.10 | 1232.90 | -1.35% | 11,223,276 |
| 2026-03-16 | 1240.20 | 1254.30 | 1224.20 | 1249.80 | +0.12% | 12,314,450 |
| 2026-03-13 | 1251.00 | 1269.60 | 1242.60 | 1248.30 | -1.38% | 7,366,098 |
| 2026-03-12 | 1272.50 | 1278.60 | 1258.00 | 1265.80 | -0.82% | 7,599,940 |
| 2026-03-11 | 1288.00 | 1299.50 | 1271.30 | 1276.30 | -1.49% | 7,868,891 |
| 2026-03-10 | 1320.00 | 1321.00 | 1284.10 | 1295.60 | -1.48% | 9,600,171 |
| 2026-03-09 | 1290.00 | 1318.00 | 1282.50 | 1315.00 | +0.50% | 10,068,514 |
| 2026-03-06 | 1303.00 | 1327.20 | 1303.00 | 1308.40 | +0.20% | 8,724,291 |
| 2026-03-05 | 1320.00 | 1320.00 | 1290.10 | 1305.80 | -0.12% | 10,362,147 |
| 2026-03-04 | 1292.00 | 1317.00 | 1292.00 | 1307.40 | +1.44% | 15,154,950 |
| 2026-03-02 | 1291.00 | 1298.80 | 1273.00 | 1288.90 | -0.86% | 9,700,361 |
| 2026-02-27 | 1326.30 | 1335.00 | 1294.20 | 1300.10 | +0.85% | 23,141,724 |
| 2026-02-26 | 1305.50 | 1314.00 | 1286.30 | 1289.10 | -0.08% | 11,493,914 |
| 2026-02-25 | 1286.20 | 1323.60 | 1286.20 | 1290.10 | +1.14% | 16,669,618 |
| 2026-02-24 | 1301.00 | 1303.60 | 1264.10 | 1275.50 | -3.92% | 27,839,061 |
| 2026-02-23 | 1352.00 | 1352.00 | 1318.00 | 1327.50 | -1.90% | 12,887,826 |
| 2026-02-20 | 1359.20 | 1365.00 | 1338.20 | 1353.20 | -1.26% | 12,633,552 |
| 2026-02-19 | 1385.00 | 1402.00 | 1363.20 | 1370.50 | -0.23% | 14,574,228 |
| 2026-02-18 | 1390.90 | 1401.00 | 1345.30 | 1373.70 | -1.26% | 20,241,373 |
| 2026-02-17 | 1370.00 | 1431.00 | 1367.00 | 1391.20 | +1.87% | 25,347,684 |
| 2026-02-16 | 1373.70 | 1376.00 | 1338.30 | 1365.60 | -0.26% | 14,621,891 |
| 2026-02-13 | 1293.90 | 1377.30 | 1281.50 | 1369.10 | -1.22% | 45,785,709 |
| 2026-02-12 | 1428.90 | 1435.70 | 1380.50 | 1386.00 | -5.84% | 26,048,896 |
| 2026-02-11 | 1501.20 | 1505.90 | 1469.00 | 1471.90 | -1.73% | 7,934,411 |
| 2026-02-10 | 1500.00 | 1515.90 | 1491.00 | 1497.80 | +0.04% | 8,657,000 |
| 2026-02-09 | 1522.10 | 1528.00 | 1493.00 | 1497.20 | -0.66% | 8,294,615 |
| 2026-02-06 | 1522.10 | 1525.00 | 1480.00 | 1507.10 | -0.86% | 13,900,866 |
| 2026-02-05 | 1534.00 | 1551.00 | 1515.70 | 1520.20 | -1.02% | 10,628,127 |
| 2026-02-04 | 1574.00 | 1584.90 | 1510.10 | 1535.80 | -7.26% | 28,828,622 |
| 2026-02-03 | 1727.20 | 1728.00 | 1653.00 | 1656.00 | +1.63% | 8,805,868 |
| 2026-02-02 | 1662.00 | 1662.00 | 1618.00 | 1629.40 | -0.71% | 6,784,887 |
| 2026-01-30 | 1655.00 | 1655.00 | 1618.10 | 1641.00 | -1.11% | 9,207,926 |
| 2026-01-29 | 1658.00 | 1666.50 | 1642.10 | 1659.50 | -0.42% | 4,749,582 |
| 2026-01-28 | 1680.00 | 1688.80 | 1650.00 | 1666.50 | -0.96% | 8,588,664 |
| 2026-01-27 | 1685.80 | 1689.40 | 1661.10 | 1682.70 | +0.71% | 10,673,087 |
| 2026-01-23 | 1667.20 | 1675.70 | 1662.20 | 1670.80 | +0.44% | 5,869,137 |
| 2026-01-22 | 1666.00 | 1671.20 | 1653.80 | 1663.50 | +0.55% | 6,228,892 |
| 2026-01-21 | 1651.00 | 1657.00 | 1631.20 | 1654.40 | -0.27% | 6,224,582 |
| 2026-01-20 | 1673.00 | 1680.20 | 1652.90 | 1658.90 | -1.33% | 6,406,503 |
| 2026-01-19 | 1685.00 | 1685.00 | 1666.50 | 1681.20 | -0.51% | 5,104,958 |
| 2026-01-16 | 1663.70 | 1694.00 | 1653.40 | 1689.80 | +5.63% | 19,335,957 |
| 2026-01-15 | 1599.80 | 1599.80 | 1599.80 | 1599.80 | +0.00% | 0 |
| 2026-01-14 | 1588.00 | 1617.00 | 1583.10 | 1599.80 | +0.05% | 7,557,157 |
| 2026-01-13 | 1618.00 | 1618.00 | 1586.40 | 1599.00 | +0.19% | 8,080,618 |
| 2026-01-12 | 1610.10 | 1613.30 | 1592.60 | 1595.90 | -1.13% | 6,985,362 |
| 2026-01-09 | 1610.00 | 1631.30 | 1607.00 | 1614.10 | +0.05% | 6,816,681 |
| 2026-01-08 | 1638.90 | 1644.30 | 1608.60 | 1613.30 | -1.57% | 3,942,131 |
| 2026-01-07 | 1615.00 | 1642.00 | 1615.00 | 1639.00 | +1.66% | 4,508,079 |
| 2026-01-06 | 1600.10 | 1619.90 | 1599.00 | 1612.20 | +0.36% | 4,466,729 |
| 2026-01-05 | 1637.00 | 1637.00 | 1583.10 | 1606.40 | -2.07% | 5,917,885 |
| 2026-01-02 | 1635.90 | 1643.50 | 1627.50 | 1640.40 | +0.65% | 2,524,526 |
| 2026-01-01 | 1615.40 | 1639.60 | 1614.10 | 1629.80 | +0.89% | 3,658,165 |
| 2025-12-31 | 1621.00 | 1628.60 | 1609.20 | 1615.40 | -0.38% | 6,538,656 |
| 2025-12-30 | 1647.00 | 1647.90 | 1616.80 | 1621.60 | -1.40% | 9,395,937 |
| 2025-12-29 | 1658.00 | 1673.10 | 1637.10 | 1644.70 | -0.69% | 4,062,817 |
| 2025-12-26 | 1663.40 | 1668.80 | 1651.70 | 1656.10 | -0.44% | 2,006,491 |
| 2025-12-24 | 1661.00 | 1667.60 | 1652.50 | 1663.40 | -0.29% | 4,271,167 |
| 2025-12-23 | 1679.00 | 1679.00 | 1656.40 | 1668.30 | -1.26% | 6,593,060 |
| 2025-12-22 | 1664.00 | 1693.20 | 1664.00 | 1689.60 | +3.11% | 23,098,923 |
| 2025-12-19 | 1650.00 | 1654.90 | 1629.80 | 1638.70 | +0.73% | 13,149,023 |
| 2025-12-18 | 1610.50 | 1630.00 | 1606.70 | 1626.80 | +1.55% | 6,577,293 |
| 2025-12-17 | 1587.20 | 1606.90 | 1586.00 | 1602.00 | +0.57% | 4,817,628 |
| 2025-12-16 | 1600.00 | 1603.00 | 1585.60 | 1592.90 | -0.87% | 5,499,258 |
| 2025-12-15 | 1585.00 | 1610.80 | 1585.00 | 1606.80 | +0.54% | 4,190,558 |
| 2025-12-12 | 1601.40 | 1601.80 | 1582.60 | 1598.20 | +0.01% | 4,633,912 |
| 2025-12-11 | 1598.00 | 1607.40 | 1580.50 | 1598.00 | +0.83% | 5,159,319 |
| 2025-12-10 | 1608.00 | 1608.00 | 1582.80 | 1584.80 | -0.89% | 5,116,140 |
| 2025-12-09 | 1601.20 | 1606.90 | 1582.40 | 1599.00 | -0.73% | 6,957,599 |
| 2025-12-08 | 1617.10 | 1630.00 | 1600.20 | 1610.80 | -0.33% | 7,550,413 |
| 2025-12-05 | 1610.00 | 1631.80 | 1600.00 | 1616.20 | +1.16% | 10,344,725 |
| 2025-12-04 | 1568.00 | 1599.00 | 1568.00 | 1597.60 | +1.20% | 12,609,619 |
| 2025-12-03 | 1555.10 | 1586.00 | 1554.10 | 1578.70 | +1.13% | 12,895,312 |
| 2025-12-02 | 1567.00 | 1579.90 | 1556.10 | 1561.00 | -0.19% | 6,335,969 |
| 2025-12-01 | 1562.50 | 1574.00 | 1556.00 | 1564.00 | +0.25% | 5,341,800 |
| 2025-11-28 | 1565.00 | 1568.40 | 1557.00 | 1560.10 | -0.40% | 4,453,221 |
| 2025-11-27 | 1564.00 | 1574.30 | 1552.20 | 1566.40 | +0.55% | 7,552,252 |
| 2025-11-26 | 1532.10 | 1560.30 | 1532.10 | 1557.90 | +1.78% | 7,575,038 |
| 2025-11-25 | 1549.00 | 1550.60 | 1525.90 | 1530.60 | -1.12% | 8,107,952 |
| 2025-11-24 | 1563.60 | 1585.00 | 1541.00 | 1548.00 | +0.19% | 19,270,381 |
| 2025-11-21 | 1531.00 | 1551.50 | 1526.30 | 1545.00 | +0.55% | 9,186,302 |
| 2025-11-20 | 1555.00 | 1555.00 | 1534.00 | 1536.50 | -0.30% | 7,387,584 |
| 2025-11-19 | 1490.50 | 1543.00 | 1490.50 | 1541.10 | +3.68% | 10,981,126 |
| 2025-11-18 | 1506.00 | 1506.00 | 1483.20 | 1486.40 | -1.41% | 7,525,119 |
| 2025-11-17 | 1496.00 | 1510.20 | 1492.50 | 1507.60 | +0.32% | 7,910,354 |
| 2025-11-14 | 1520.00 | 1530.00 | 1488.80 | 1502.80 | -2.53% | 9,739,549 |
| 2025-11-13 | 1557.10 | 1557.50 | 1530.30 | 1541.80 | -0.64% | 19,655,689 |
| 2025-11-12 | 1540.00 | 1559.20 | 1538.10 | 1551.70 | +1.40% | 14,635,417 |
| 2025-11-11 | 1525.00 | 1533.40 | 1511.10 | 1530.30 | +1.11% | 13,692,989 |
| 2025-11-10 | 1490.10 | 1520.00 | 1490.00 | 1513.50 | +2.49% | 9,787,975 |
| 2025-11-07 | 1470.00 | 1480.90 | 1449.10 | 1476.80 | +0.69% | 8,765,759 |
| 2025-11-06 | 1478.60 | 1483.00 | 1461.90 | 1466.70 | -0.08% | 7,944,752 |
| 2025-11-04 | 1479.70 | 1481.90 | 1462.90 | 1467.90 | -1.18% | 8,691,330 |
| 2025-11-03 | 1482.30 | 1491.40 | 1474.20 | 1485.50 | +0.22% | 5,470,600 |
| 2025-10-31 | 1490.00 | 1497.10 | 1480.70 | 1482.30 | -0.77% | 4,819,814 |
| 2025-10-30 | 1507.00 | 1508.20 | 1489.10 | 1493.80 | -1.10% | 5,608,867 |
| 2025-10-29 | 1500.20 | 1520.20 | 1496.90 | 1510.40 | +0.68% | 4,884,976 |
| 2025-10-28 | 1499.70 | 1506.50 | 1490.50 | 1500.20 | -0.29% | 8,211,019 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+6.92%). Peor mes: Feb (-8.03%). Basado en 5 años de datos diarios (2022–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-23
Respuestas rápidas
¿Cuál es el último cierre de INFY.NS (INFY.NS)?
1153.80 el 2026-10-23, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de INFY.NS?
Máximo de 1728.00 y mínimo de 980.40 en las últimas 52 semanas, a 2026-10-23.
¿Cuál es históricamente el mes más fuerte y el más débil de INFY.NS?
Históricamente, el mes más fuerte de INFY.NS ha sido Jul (media +6.92%) y el más débil Feb (media -8.03%), sobre 5 años de datos diarios (2022–2026).
¿Cuántos años de estacionalidad cubre esta página?
5 años (2022–2026), calculados a partir de 1007 velas diarias del data lake de Closelook.