Infosys Ltd ADR (INFY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.47	12.60	12.34	12.53	+1.38%	15,272,100
2026-08-06	12.27	12.50	12.04	12.36	-0.96%	33,115,000
2026-08-05	12.50	12.56	12.34	12.48	-0.95%	22,906,700
2026-08-04	12.18	12.64	12.14	12.60	+2.86%	19,825,900
2026-08-03	12.40	12.55	12.21	12.25	+1.83%	30,556,300
2026-07-31	11.87	12.15	11.79	12.03	+0.67%	18,091,400
2026-07-30	12.22	12.27	11.89	11.95	-5.16%	20,245,200
2026-07-29	12.38	12.70	12.25	12.60	+2.02%	30,088,300
2026-07-28	11.85	12.38	11.80	12.35	+5.56%	41,732,500
2026-07-27	11.31	11.80	11.27	11.70	+5.31%	47,793,100
2026-07-24	10.88	11.15	10.85	11.11	+4.12%	29,071,800
2026-07-23	10.39	10.76	10.30	10.67	-2.38%	39,061,000
2026-07-22	11.25	11.32	10.82	10.93	-2.06%	29,623,500
2026-07-21	11.19	11.39	11.10	11.16	-1.33%	16,905,900
2026-07-20	11.35	11.50	11.27	11.31	-1.57%	22,350,400
2026-07-17	11.48	11.58	11.30	11.49	-0.35%	18,944,400
2026-07-16	11.12	11.58	11.08	11.53	+4.44%	30,549,100
2026-07-15	11.18	11.19	10.98	11.04	-0.09%	28,665,800
2026-07-14	10.90	11.25	10.86	11.05	-3.91%	23,874,900
2026-07-13	11.40	11.55	11.31	11.50	+5.12%	26,638,300
2026-07-10	11.14	11.25	10.90	10.94	-1.71%	15,888,800
2026-07-09	10.78	11.15	10.63	11.13	+1.83%	12,176,700
2026-07-08	11.19	11.25	10.88	10.93	-3.02%	44,311,900
2026-07-07	11.28	11.46	11.21	11.27	+3.58%	18,506,800
2026-07-06	11.00	11.04	10.80	10.88	-2.51%	17,356,200
2026-07-02	10.91	11.20	10.86	11.16	+4.79%	20,504,600
2026-07-01	10.42	10.78	10.42	10.65	+1.53%	28,803,500
2026-06-30	10.52	10.55	10.34	10.49	-1.96%	18,011,400
2026-06-29	10.90	10.94	10.63	10.70	-0.74%	17,432,700
2026-06-26	10.62	10.83	10.59	10.78	+1.99%	17,504,500
2026-06-25	10.98	10.98	10.56	10.57	-3.29%	28,691,300
2026-06-24	10.85	11.04	10.82	10.93	+1.30%	22,637,100
2026-06-23	10.82	11.01	10.76	10.79	+0.19%	34,590,100
2026-06-22	10.90	11.05	10.58	10.77	+1.89%	33,480,500
2026-06-18	10.82	11.12	10.46	10.57	-9.66%	63,561,800
2026-06-17	11.92	12.07	11.69	11.70	-2.26%	32,500,100
2026-06-16	11.86	12.13	11.86	11.97	+3.19%	17,804,800
2026-06-15	12.05	12.05	11.50	11.60	-1.19%	15,029,000
2026-06-12	11.81	11.86	11.61	11.74	+1.21%	7,443,300
2026-06-11	11.70	11.78	11.42	11.60	-1.36%	10,272,500
2026-06-10	12.00	12.16	11.73	11.76	-3.92%	11,298,600
2026-06-09	12.25	12.48	12.09	12.24	-0.33%	10,546,630
2026-06-08	12.43	12.47	12.13	12.28	-0.97%	12,375,020
2026-06-05	12.76	12.82	12.39	12.40	-1.35%	8,239,600
2026-06-04	12.84	12.86	12.54	12.57	+0.88%	14,882,500
2026-06-03	12.87	12.88	12.35	12.46	-4.74%	17,725,700
2026-06-02	13.28	13.40	12.86	13.08	-2.46%	23,013,900
2026-06-01	12.72	13.56	12.72	13.41	+6.01%	34,182,100
2026-05-29	12.59	12.73	12.33	12.65	-0.39%	27,699,800
2026-05-28	12.42	12.78	12.23	12.70	+2.50%	33,405,700
2026-05-27	12.08	12.45	12.08	12.39	+2.57%	15,036,500
2026-05-26	12.60	12.60	12.04	12.08	-4.66%	22,361,400
2026-05-22	12.65	12.81	12.53	12.67	+0.24%	19,027,200
2026-05-21	12.38	12.69	12.24	12.64	-1.02%	17,329,800
2026-05-20	12.49	12.78	12.30	12.77	+0.39%	28,776,000
2026-05-19	12.64	13.27	12.53	12.72	+1.03%	22,702,700
2026-05-18	12.07	12.68	11.97	12.59	+4.31%	22,950,900
2026-05-15	11.83	12.15	11.77	12.07	+3.52%	18,788,100
2026-05-14	11.70	11.86	11.56	11.66	-1.69%	11,782,300
2026-05-13	11.85	11.94	11.66	11.86	-1.58%	12,549,500
2026-05-12	12.16	12.22	11.92	12.05	-2.03%	10,114,300
2026-05-11	12.63	12.66	12.23	12.30	-4.13%	11,768,600
2026-05-08	12.75	12.84	12.38	12.83	+2.07%	12,856,600
2026-05-07	12.51	12.74	12.47	12.57	-0.55%	11,742,600
2026-05-06	12.37	12.68	12.33	12.64	+1.44%	16,179,400
2026-05-05	12.24	12.51	12.16	12.46	+1.80%	10,423,300
2026-05-04	12.32	12.48	12.19	12.24	-1.92%	11,735,400
2026-05-01	12.52	12.64	12.39	12.48	+0.16%	8,389,800
2026-04-30	12.41	12.56	12.26	12.46	+0.97%	13,167,800
2026-04-29	12.22	12.48	12.18	12.34	+0.73%	14,906,600
2026-04-28	12.39	12.46	12.18	12.25	-0.24%	18,627,200
2026-04-27	12.78	12.82	12.24	12.28	-4.51%	20,410,400
2026-04-24	12.57	12.88	12.41	12.86	-0.62%	22,912,100
2026-04-23	12.58	12.98	12.53	12.94	-4.01%	33,431,700
2026-04-22	13.82	13.87	13.42	13.48	-4.19%	21,799,500
2026-04-21	14.16	14.22	13.94	14.07	-0.99%	19,462,600
2026-04-20	14.25	14.33	14.09	14.21	-1.73%	13,034,400
2026-04-17	14.50	14.71	14.42	14.46	+0.56%	14,210,800
2026-04-16	14.42	14.49	14.23	14.38	+0.49%	16,461,800
2026-04-15	14.00	14.38	13.88	14.31	+2.65%	16,260,500
2026-04-14	14.03	14.27	13.86	13.94	-0.21%	14,719,900
2026-04-13	13.29	13.99	13.25	13.97	+5.12%	15,023,700
2026-04-10	13.74	13.75	13.27	13.29	-3.42%	19,339,800
2026-04-09	13.90	14.00	13.52	13.76	-1.71%	21,081,000
2026-04-08	14.20	14.42	13.91	14.00	+0.29%	13,072,700
2026-04-07	13.95	14.10	13.85	13.96	+1.90%	17,202,300
2026-04-06	13.83	13.85	13.65	13.70	-0.29%	9,093,000
2026-04-02	13.38	13.80	13.31	13.74	+3.31%	11,172,000
2026-04-01	13.47	13.65	13.22	13.30	-1.55%	14,046,400
2026-03-31	13.37	13.70	13.21	13.51	+1.96%	16,621,100
2026-03-30	12.90	13.27	12.90	13.25	+3.27%	10,980,700
2026-03-27	13.06	13.14	12.73	12.83	-2.51%	11,866,900
2026-03-26	13.10	13.36	13.08	13.16	-0.08%	8,750,500
2026-03-25	13.39	13.53	12.91	13.17	+0.69%	11,348,100
2026-03-24	13.26	13.38	13.05	13.08	-1.65%	11,069,900
2026-03-23	13.40	13.54	13.27	13.30	+1.37%	15,983,100
2026-03-20	13.23	13.33	13.06	13.12	+0.54%	100,979,500
2026-03-19	12.69	13.15	12.57	13.05	+1.01%	24,317,200
2026-03-18	13.51	13.60	12.88	12.92	-2.12%	25,447,600
2026-03-17	13.30	13.31	13.08	13.20	-0.45%	22,008,800
2026-03-16	13.33	13.37	13.15	13.26	-0.08%	22,523,200
2026-03-13	13.59	13.62	13.25	13.27	-1.26%	10,456,500
2026-03-12	13.84	13.89	13.44	13.44	-3.10%	16,372,600
2026-03-11	13.92	14.06	13.59	13.87	-1.21%	15,353,300
2026-03-10	14.24	14.35	13.83	14.04	-2.64%	17,286,900
2026-03-09	14.33	14.45	14.14	14.42	-0.14%	14,572,800
2026-03-06	14.12	14.52	14.06	14.44	+0.28%	15,217,400
2026-03-05	14.31	14.56	14.20	14.40	+0.49%	14,782,300
2026-03-04	14.23	14.49	14.16	14.33	+0.77%	20,009,500
2026-03-03	13.85	14.29	13.84	14.22	+0.21%	11,463,100
2026-03-02	14.09	14.33	13.98	14.19	-1.73%	10,539,300
2026-02-27	14.18	14.44	13.99	14.44	-1.77%	16,921,500
2026-02-26	14.38	14.76	14.24	14.70	+3.23%	19,283,300
2026-02-25	14.01	14.31	13.67	14.24	+2.89%	28,804,500
2026-02-24	13.86	14.16	13.66	13.84	-0.50%	25,141,200
2026-02-23	14.35	14.37	13.77	13.91	-5.05%	23,772,100
2026-02-20	14.61	14.92	14.60	14.65	+0.69%	15,845,900
2026-02-19	14.71	14.78	14.37	14.55	-3.32%	18,068,200
2026-02-18	14.68	15.13	14.68	15.05	+2.03%	14,666,600
2026-02-17	15.07	15.24	14.58	14.75	+0.20%	23,069,500
2026-02-13	14.62	14.92	14.46	14.72	+3.59%	19,838,300
2026-02-12	15.24	15.27	14.19	14.21	-9.84%	32,387,500
2026-02-11	16.20	16.22	15.74	15.76	-5.12%	12,472,900
2026-02-10	16.50	16.74	16.44	16.61	+1.84%	9,978,100
2026-02-09	16.60	16.60	16.23	16.31	-3.15%	10,278,200
2026-02-06	16.53	16.88	16.50	16.84	+0.24%	14,622,500
2026-02-05	16.50	16.93	16.49	16.80	+0.36%	13,642,800
2026-02-04	16.71	17.21	16.49	16.74	-3.35%	32,385,600
2026-02-03	18.13	18.23	17.17	17.32	-5.56%	29,449,200
2026-02-02	17.63	18.39	17.60	18.34	+4.32%	14,203,800
2026-01-30	17.70	17.75	17.50	17.58	-0.96%	17,190,500
2026-01-29	18.13	18.18	17.65	17.75	-1.00%	15,133,900
2026-01-28	18.20	18.20	17.88	17.93	-1.75%	8,729,200
2026-01-27	18.62	18.72	18.15	18.25	-1.62%	7,960,200
2026-01-26	18.25	18.70	18.23	18.55	+1.70%	5,162,400
2026-01-23	18.38	18.38	18.11	18.24	-0.27%	4,347,600
2026-01-22	18.39	18.53	18.21	18.29	-0.11%	7,346,300
2026-01-21	18.26	18.43	18.05	18.31	+0.55%	9,311,900
2026-01-20	18.51	18.56	18.20	18.21	-2.25%	8,885,400
2026-01-16	18.85	18.88	18.55	18.63	-1.01%	12,792,700
2026-01-15	18.91	19.10	18.50	18.82	-2.74%	19,077,800
2026-01-14	18.38	19.45	18.07	19.35	+10.45%	37,606,900
2026-01-13	17.74	17.80	17.46	17.52	-1.57%	19,913,500
2026-01-12	17.70	17.84	17.55	17.80	-0.17%	12,811,600
2026-01-09	18.08	18.10	17.70	17.83	-1.16%	6,356,300
2026-01-08	18.07	18.23	17.97	18.04	-1.04%	7,461,600
2026-01-07	18.39	18.54	18.16	18.23	+0.72%	8,960,000
2026-01-06	17.84	18.23	17.84	18.10	+2.38%	11,906,900
2026-01-05	17.90	18.10	17.67	17.68	-2.59%	16,098,800
2026-01-02	18.12	18.32	18.03	18.15	+1.85%	8,327,700
2025-12-31	18.13	18.14	17.82	17.82	-1.22%	4,524,100
2025-12-30	18.34	18.38	18.03	18.04	-2.12%	6,867,400
2025-12-29	18.56	18.56	18.28	18.43	-1.92%	6,075,600
2025-12-26	18.61	18.83	18.52	18.79	+0.64%	6,204,000
2025-12-24	18.52	18.73	18.45	18.67	+0.54%	13,262,500
2025-12-23	18.79	19.02	18.49	18.57	-3.08%	13,291,700
2025-12-22	19.78	19.80	18.78	19.16	-5.24%	23,938,800
2025-12-19	19.08	30.00	18.99	20.22	+5.42%	118,705,800
2025-12-18	18.28	19.31	18.21	19.18	+5.27%	29,526,500
2025-12-17	17.90	18.28	17.87	18.22	+2.53%	15,974,900
2025-12-16	17.75	17.89	17.67	17.77	-0.06%	14,058,800
2025-12-15	17.75	17.92	17.69	17.78	+0.00%	8,091,200
2025-12-12	17.81	17.89	17.66	17.78	-0.11%	7,955,900
2025-12-11	17.95	17.99	17.77	17.80	-1.49%	12,986,500
2025-12-10	17.64	18.13	17.62	18.07	+1.80%	10,143,600
2025-12-09	17.74	18.02	17.73	17.75	+0.17%	16,529,000
2025-12-08	18.06	18.07	17.70	17.72	-1.94%	7,209,500
2025-12-05	18.15	18.23	18.03	18.07	-1.20%	9,198,300
2025-12-04	17.80	18.32	17.79	18.29	+3.57%	18,299,700
2025-12-03	17.62	17.72	17.51	17.66	+1.44%	7,412,700
2025-12-02	17.50	17.51	17.34	17.41	-0.23%	6,642,800
2025-12-01	17.51	17.58	17.40	17.45	-0.17%	5,508,400
2025-11-28	17.61	17.61	17.41	17.48	+0.34%	3,688,900
2025-11-26	17.38	17.70	17.35	17.42	+0.81%	8,260,000
2025-11-25	17.34	17.34	17.06	17.28	+0.06%	10,433,200
2025-11-24	17.52	17.58	17.26	17.27	-2.43%	12,775,000
2025-11-21	17.22	17.76	17.10	17.70	+3.33%	16,657,000
2025-11-20	17.27	17.28	17.00	17.13	-1.04%	12,455,000
2025-11-19	17.29	17.37	17.23	17.31	+2.12%	7,807,700
2025-11-18	16.64	16.99	16.61	16.95	+1.07%	14,371,300
2025-11-17	16.73	16.89	16.66	16.77	+0.72%	10,426,600
2025-11-14	16.66	16.74	16.58	16.65	-1.83%	11,248,600
2025-11-13	17.06	17.17	16.95	16.96	-0.76%	10,304,900
2025-11-12	17.15	17.28	17.05	17.09	+0.47%	10,919,500
2025-11-11	16.91	17.09	16.88	17.01	+1.49%	9,370,300
2025-11-10	16.77	16.89	16.62	16.76	+1.58%	9,889,900
2025-11-07	16.27	16.51	16.27	16.50	+1.98%	8,094,500
2025-11-06	16.45	16.45	16.17	16.18	-1.46%	10,341,600
2025-11-05	16.35	16.50	16.32	16.42	+0.74%	9,322,900
2025-11-04	16.36	16.40	16.27	16.30	-0.67%	10,752,700
2025-11-03	16.64	16.66	16.33	16.41	-0.97%	12,273,800
2025-10-31	16.55	16.65	16.40	16.57	-0.42%	13,459,400
2025-10-30	16.74	16.79	16.57	16.64	-1.42%	14,127,400
2025-10-29	17.10	17.19	16.78	16.88	-0.06%	13,848,200
2025-10-28	16.99	17.11	16.89	16.89	-0.88%	15,833,300
2025-10-27	17.20	17.27	16.89	17.04	-2.52%	11,499,700
2025-10-24	17.53	17.59	17.41	17.48	-0.29%	8,492,500
2025-10-23	17.50	17.65	17.35	17.53	+0.34%	14,138,800
2025-10-22	17.41	17.56	17.37	17.47	+0.34%	23,013,100
2025-10-21	16.76	17.41	16.72	17.41	+2.96%	24,526,800
2025-10-20	16.37	16.92	16.35	16.91	+3.55%	19,872,900
2025-10-17	16.14	16.39	16.14	16.33	+1.62%	12,874,600
2025-10-16	16.20	16.29	15.82	16.07	-2.25%	30,758,900
2025-10-15	16.55	16.67	16.44	16.44	-0.24%	23,613,300
2025-10-14	16.70	16.70	16.41	16.48	-1.79%	19,181,600
2025-10-13	16.67	16.86	16.64	16.78	+1.21%	9,959,800
2025-10-10	17.00	17.07	16.58	16.58	-2.81%	15,132,700
2025-10-09	16.97	17.18	16.88	17.06	+1.91%	21,105,900
2025-10-08	16.68	16.79	16.59	16.74	+2.14%	13,231,300
2025-10-07	16.47	16.47	16.26	16.39	-1.80%	15,178,500
2025-10-06	16.49	16.72	16.39	16.69	+2.83%	21,090,500
2025-10-03	16.24	16.25	16.07	16.23	+0.50%	15,110,100
2025-10-02	16.32	16.43	16.03	16.15	-1.34%	13,738,800
2025-10-01	16.22	16.40	16.21	16.37	+0.61%	15,899,200
2025-09-30	16.31	16.44	16.21	16.27	-0.31%	13,331,200
2025-09-29	16.44	16.48	16.22	16.32	-1.21%	19,370,300
2025-09-26	16.47	16.60	16.36	16.52	-0.12%	19,463,500
2025-09-25	16.75	16.86	16.49	16.54	-2.88%	17,831,200
2025-09-24	16.90	17.04	16.82	17.03	+0.89%	17,049,600
2025-09-23	17.11	17.14	16.88	16.88	-1.57%	11,524,400
2025-09-22	16.87	17.18	16.79	17.15	+1.06%	14,994,200
2025-09-19	17.55	17.61	16.24	16.97	-3.41%	54,720,200
2025-09-18	17.53	17.60	17.44	17.57	-0.62%	13,245,800
2025-09-17	17.20	17.78	17.20	17.68	+3.63%	32,050,800
2025-09-16	16.99	17.08	16.88	17.06	+0.83%	17,749,400
2025-09-15	16.99	17.10	16.84	16.92	-0.24%	18,852,800
2025-09-12	17.04	17.07	16.90	16.96	-0.64%	12,966,900
2025-09-11	16.89	17.14	16.56	17.07	+0.53%	30,237,600
2025-09-10	17.20	17.25	16.91	16.98	-0.18%	17,812,800
2025-09-09	16.99	17.14	16.93	17.01	+1.31%	14,879,900
2025-09-08	16.61	16.81	16.50	16.79	+2.50%	25,547,900
2025-09-05	16.49	16.64	16.32	16.38	-1.27%	23,404,000
2025-09-04	16.57	16.60	16.28	16.59	-0.30%	15,167,700
2025-09-03	16.80	16.85	16.50	16.64	-1.48%	19,263,600
2025-09-02	16.77	16.90	16.70	16.89	+0.42%	13,503,100
2025-08-29	16.73	16.89	16.65	16.82	-1.06%	17,333,200
2025-08-28	16.99	17.04	16.89	17.00	-2.07%	28,336,300
2025-08-27	17.23	17.39	17.16	17.36	+0.81%	10,264,900
2025-08-26	17.17	17.33	17.13	17.22	-0.63%	14,770,200
2025-08-25	17.43	17.45	17.30	17.33	-0.06%	17,187,400
2025-08-22	17.00	17.38	16.98	17.34	+1.70%	33,953,400
2025-08-21	16.91	17.06	16.89	17.05	+0.24%	19,974,100
2025-08-20	17.07	17.19	16.97	17.01	+2.47%	22,949,600
2025-08-19	16.48	16.68	16.46	16.60	+1.16%	18,923,300
2025-08-18	16.36	16.43	16.26	16.41	-0.91%	11,116,100
2025-08-15	16.40	16.66	16.40	16.56	+1.22%	9,000,900
2025-08-14	16.33	16.41	16.11	16.36	-0.12%	18,675,100
2025-08-13	16.14	16.42	16.08	16.38	+1.93%	27,608,700
2025-08-12	15.98	16.12	15.91	16.07	+0.56%	18,403,100
2025-08-11	15.99	16.17	15.92	15.98	-0.06%	20,161,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.46%). Worst month: Feb (-14.93%). Based on 3 years of daily data (2024–2026).

Jan-3.05%
Feb-14.93%
Mar-6.38%
Apr-4.81%
May+2.36%
Jun-3.13%
Jul+6.46%
Aug+3.45%
Sep-3.38%
Oct-2.69%
Nov+6.42%
Dec+0.43%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Infosys Ltd ADR's (INFY) latest close?

12.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is INFY's 52-week high and low?

30.00 high and 10.30 low over the trailing 52 weeks, as of 2026-08-07.

What is Infosys Ltd ADR's strongest and weakest month historically?

Historically, INFY's strongest calendar month has been Jul (average +6.46%) and its weakest Feb (average -14.93%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.