Infosys

INFY
🏛️ India →
1,445.65
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,516.59 1,521.42 1,495.56 1,500.24 0.2M
2022-12-29 1,493.57 1,512.47 1,492.78 1,508.99 0.2M
2022-12-28 1,496.56 1,516.39 1,490.44 1,502.37 0.2M
2022-12-27 1,501.53 1,512.57 1,489.74 1,507.00 0.1M
2022-12-26 1,489.25 1,501.43 1,487.76 1,493.82 0.3M
2022-12-23 1,499.54 1,501.33 1,485.22 1,489.15 0.2M
2022-12-22 1,509.04 1,520.42 1,503.72 1,512.52 0.4M
2022-12-21 1,504.51 1,511.87 1,494.32 1,501.33 0.3M
2022-12-20 1,495.56 1,508.94 1,474.68 1,499.04 0.3M
2022-12-19 1,506.50 1,507.99 1,486.56 1,499.14 0.3M
2022-12-16 1,521.22 1,540.26 1,503.52 1,513.81 0.2M
2022-12-15 1,558.21 1,561.64 1,526.98 1,530.76 0.3M
2022-12-14 1,569.15 1,579.19 1,563.38 1,571.38 0.3M
2022-12-13 1,539.31 1,568.85 1,532.95 1,563.88 0.1M
2022-12-12 1,548.26 1,556.82 1,522.31 1,538.42 0.3M
2022-12-09 1,615.88 1,620.76 1,553.24 1,560.05 0.3M
2022-12-08 1,596.04 1,613.99 1,589.43 1,610.86 0.1M
2022-12-07 1,603.90 1,614.79 1,588.29 1,596.04 0.1M
2022-12-06 1,611.91 1,615.88 1,598.48 1,603.80 0.2M
2022-12-05 1,625.33 1,635.27 1,613.89 1,631.30 0.1M
2022-12-02 1,642.93 1,651.68 1,624.93 1,629.36 0.1M
2022-12-01 1,642.73 1,663.07 1,642.73 1,648.30 0.1M
2022-11-30 1,610.91 1,635.77 1,604.65 1,623.24 0.1M
2022-11-29 1,609.82 1,629.21 1,605.94 1,619.16 0.1M
2022-11-28 1,618.87 1,643.73 1,610.76 1,614.14 0.1M
2022-11-25 1,620.66 1,634.68 1,599.62 1,621.60 0.3M
2022-11-24 1,579.09 1,625.83 1,575.71 1,620.66 0.6M
2022-11-23 1,583.07 1,583.07 1,570.44 1,574.52 0.2M
2022-11-22 1,558.41 1,579.04 1,553.34 1,576.70 0.1M
2022-11-21 1,580.58 1,580.58 1,556.22 1,558.41 0.1M
2022-11-18 1,583.07 1,589.03 1,567.01 1,583.96 0.1M
2022-11-17 1,586.05 1,593.96 1,574.52 1,577.95 0.1M
2022-11-16 1,585.06 1,599.72 1,583.91 1,593.21 0.1M
2022-11-15 1,551.30 1,588.29 1,551.30 1,584.76 0.4M
2022-11-14 1,563.18 1,582.07 1,560.20 1,575.11 5.0M
2022-11-11 1,526.64 1,564.17 1,526.64 1,561.24 0.9M
2022-11-10 1,473.68 1,502.92 1,473.68 1,493.82 0.1M
2022-11-09 1,518.43 1,518.43 1,492.58 1,501.78 0.1M
2022-11-07 1,506.50 1,518.38 1,482.63 1,498.59 0.1M
2022-11-04 1,514.16 1,514.16 1,492.83 1,505.41 0.1M
2022-11-03 1,532.35 1,535.34 1,513.71 1,521.91 0.1M
2022-11-02 1,565.17 1,565.17 1,536.33 1,543.74 0.1M
2022-11-01 1,541.30 1,565.67 1,538.92 1,563.93 0.5M
2022-10-31 1,513.66 1,537.52 1,513.66 1,529.27 0.1M
2022-10-28 1,512.47 1,517.44 1,498.94 1,504.11 0.0M
2022-10-27 1,517.49 1,525.99 1,504.51 1,514.06 0.1M
2022-10-25 1,516.44 1,524.05 1,512.57 1,517.19 2.7M
2022-10-24 1,507.54 1,513.26 1,502.77 1,508.89 0.1M
2022-10-21 1,492.48 1,497.45 1,482.83 1,491.68 0.1M
2022-10-20 1,468.71 1,495.46 1,467.72 1,491.88 0.1M
2022-10-19 1,498.99 1,498.99 1,473.54 1,476.67 0.1M
2022-10-18 1,498.54 1,501.53 1,488.65 1,495.11 0.3M
2022-10-17 1,466.72 1,486.61 1,466.72 1,481.84 4.2M
2022-10-14 1,479.35 1,485.62 1,459.76 1,465.78 0.5M
2022-10-13 1,426.40 1,429.53 1,407.91 1,411.78 0.3M
2022-10-12 1,437.89 1,437.89 1,406.27 1,420.83 0.4M
2022-10-11 1,453.80 1,470.70 1,412.23 1,415.91 5.7M
2022-10-10 1,415.36 1,456.78 1,415.36 1,454.49 0.2M
2022-10-07 1,441.86 1,449.02 1,432.82 1,443.60 0.1M
2022-10-06 1,432.92 1,451.21 1,432.92 1,446.79 0.4M
2022-10-04 1,411.04 1,424.16 1,406.07 1,421.78 0.2M
2022-10-03 1,403.08 1,403.08 1,379.22 1,386.18 0.2M
2022-09-30 1,378.27 1,411.73 1,368.28 1,405.17 0.2M
2022-09-29 1,398.11 1,401.34 1,385.18 1,389.71 0.2M
2022-09-28 1,374.15 1,397.81 1,370.27 1,386.63 0.3M
2022-09-27 1,387.17 1,398.11 1,371.06 1,384.39 0.5M
2022-09-26 1,355.85 1,391.05 1,347.89 1,372.01 0.6M
2022-09-23 1,360.13 1,386.78 1,354.36 1,357.59 0.3M
2022-09-22 1,368.28 1,375.99 1,352.42 1,360.13 0.2M
2022-09-21 1,373.25 1,380.66 1,360.92 1,368.83 0.2M
2022-09-20 1,404.08 1,405.92 1,377.43 1,380.56 0.3M
2022-09-19 1,378.22 1,398.11 1,372.85 1,382.50 3.4M
2022-09-16 1,417.00 1,417.00 1,360.92 1,371.41 0.5M
2022-09-15 1,465.08 1,466.97 1,421.38 1,424.02 0.4M
2022-09-14 1,491.58 1,491.58 1,462.85 1,466.72 0.8M
2022-09-13 1,543.29 1,544.29 1,532.45 1,536.33 0.1M
2022-09-12 1,516.44 1,536.33 1,515.00 1,526.98 0.4M
2022-09-09 1,480.75 1,511.27 1,471.70 1,503.37 0.4M
2022-09-08 1,463.74 1,471.70 1,455.79 1,467.67 0.3M
2022-09-07 1,433.91 1,457.53 1,429.24 1,449.62 0.2M
2022-09-06 1,453.35 1,461.45 1,437.89 1,447.18 0.1M
2022-09-05 1,442.86 1,458.77 1,438.88 1,452.65 0.1M
2022-09-02 1,471.70 1,471.70 1,440.17 1,444.75 0.2M
2022-09-01 1,456.78 1,459.96 1,443.36 1,456.18 0.6M
2022-08-30 1,461.75 1,487.56 1,457.77 1,484.82 0.2M
2022-08-29 1,445.20 1,460.61 1,441.86 1,453.80 0.5M
2022-08-26 1,527.38 1,535.39 1,509.53 1,513.31 0.2M
2022-08-25 1,536.68 1,540.31 1,505.51 1,510.33 0.3M
2022-08-24 1,528.38 1,537.33 1,522.56 1,528.67 0.2M
2022-08-23 1,537.87 1,546.13 1,524.40 1,533.90 0.2M
2022-08-22 1,576.11 1,590.58 1,565.02 1,566.61 0.4M
2022-08-19 1,575.11 1,595.70 1,575.11 1,588.44 0.2M
2022-08-18 1,580.08 1,591.02 1,565.17 1,573.82 0.3M
2022-08-17 1,585.06 1,602.96 1,576.55 1,597.74 0.2M
2022-08-16 1,592.22 1,599.43 1,582.17 1,586.85 0.1M
2022-08-12 1,601.51 1,604.65 1,581.08 1,585.55 0.2M
2022-08-11 1,615.88 1,621.85 1,607.08 1,610.61 0.2M
2022-08-10 1,609.92 1,611.16 1,579.59 1,592.42 0.2M
2022-08-08 1,607.03 1,612.75 1,587.05 1,610.02 0.2M
2022-08-05 1,600.97 1,616.48 1,594.65 1,607.48 0.1M
2022-08-04 1,574.12 1,594.70 1,566.06 1,590.67 0.2M
2022-08-03 1,535.34 1,561.19 1,531.66 1,556.37 0.1M
2022-08-02 1,540.31 1,540.31 1,520.07 1,534.24 0.1M
2022-08-01 1,561.19 1,561.19 1,529.07 1,541.90 4.6M
2022-07-29 1,522.41 1,546.28 1,519.43 1,540.91 0.4M
2022-07-28 1,482.63 1,515.25 1,481.29 1,508.94 0.5M
2022-07-27 1,442.86 1,464.54 1,436.45 1,462.95 0.3M
2022-07-26 1,492.98 1,492.98 1,437.09 1,443.65 0.4M
2022-07-25 1,470.06 1,508.44 1,470.06 1,494.42 0.3M
2022-07-22 1,521.61 1,531.16 1,484.42 1,497.85 0.2M
2022-07-21 1,511.47 1,526.39 1,494.57 1,524.25 0.1M
2022-07-20 1,493.52 1,516.44 1,490.64 1,506.45 0.3M
2022-07-19 1,466.72 1,478.21 1,462.30 1,476.57 0.3M
2022-07-18 1,439.13 1,484.52 1,439.13 1,481.69 5.0M
2022-07-15 1,431.97 1,435.40 1,402.98 1,422.47 0.2M
2022-07-14 1,443.65 1,445.05 1,405.97 1,421.08 0.3M
2022-07-13 1,440.87 1,451.91 1,430.53 1,436.84 0.2M
2022-07-12 1,459.66 1,460.36 1,427.94 1,430.43 0.2M
2022-07-11 1,498.54 1,498.54 1,458.77 1,464.54 0.2M
2022-07-08 1,506.50 1,507.69 1,491.53 1,505.51 0.2M
2022-07-07 1,490.54 1,505.51 1,487.11 1,490.34 0.3M
2022-07-06 1,473.68 1,491.58 1,461.85 1,483.58 0.3M
2022-07-05 1,488.60 1,501.43 1,463.84 1,468.07 0.2M
2022-07-04 1,473.68 1,483.68 1,453.60 1,479.40 0.1M
2022-07-01 1,445.54 1,476.37 1,434.16 1,469.76 0.1M
2022-06-30 1,462.95 1,481.90 1,455.15 1,461.20 0.4M
2022-06-29 1,466.70 1,477.20 1,457.90 1,463.70 0.3M
2022-06-28 1,459.40 1,485.90 1,453.00 1,480.25 0.1M
2022-06-27 1,470.00 1,484.10 1,465.30 1,474.55 0.2M
2022-06-24 1,459.95 1,469.00 1,428.80 1,442.05 0.2M
2022-06-23 1,439.80 1,458.75 1,433.85 1,453.20 0.3M
2022-06-22 1,435.00 1,459.30 1,435.00 1,437.35 0.2M
2022-06-21 1,420.00 1,455.55 1,420.00 1,450.00 0.4M
2022-06-20 1,389.00 1,423.00 1,382.10 1,414.75 0.3M
2022-06-17 1,394.95 1,397.05 1,367.20 1,387.65 0.3M
2022-06-16 1,440.00 1,444.80 1,392.15 1,397.15 0.4M
2022-06-15 1,440.00 1,446.25 1,418.45 1,421.65 0.2M
2022-06-14 1,407.05 1,448.95 1,404.00 1,440.25 0.3M
2022-06-13 1,444.00 1,445.00 1,412.30 1,424.20 0.5M
2022-06-10 1,485.00 1,492.65 1,474.10 1,477.15 0.4M
2022-06-09 1,487.80 1,517.00 1,482.00 1,514.60 0.3M
2022-06-08 1,523.00 1,523.00 1,492.30 1,499.95 0.2M
2022-06-07 1,518.00 1,519.00 1,503.00 1,507.25 0.2M
2022-06-06 1,521.00 1,536.60 1,493.05 1,530.35 0.2M
2022-06-03 1,524.90 1,555.05 1,518.50 1,522.00 0.3M
2022-06-02 1,485.55 1,513.80 1,475.60 1,507.90 0.4M
2022-06-01 1,505.15 1,514.00 1,471.60 1,478.90 0.4M
2022-05-31 1,513.00 1,517.50 1,488.70 1,503.95 0.4M
2022-05-30 1,490.10 1,530.00 1,486.80 1,527.55 0.4M
2022-05-27 1,450.00 1,467.00 1,437.30 1,460.85 0.5M
2022-05-26 1,410.00 1,430.00 1,407.00 1,423.80 0.6M
2022-05-25 1,434.00 1,442.85 1,399.50 1,411.45 0.5M
2022-05-24 1,470.00 1,470.00 1,435.30 1,441.20 0.3M
2022-05-23 1,458.50 1,487.85 1,450.05 1,468.70 0.2M
2022-05-20 1,452.00 1,466.90 1,447.00 1,455.50 0.4M
2022-05-19 1,480.00 1,481.00 1,417.70 1,427.20 0.9M
2022-05-18 1,524.00 1,549.80 1,505.20 1,509.70 0.2M
2022-05-17 1,494.80 1,524.80 1,480.25 1,518.65 0.5M
2022-05-16 1,506.15 1,512.75 1,478.65 1,489.25 0.2M
2022-05-13 1,520.00 1,529.00 1,498.30 1,503.35 0.3M
2022-05-12 1,515.00 1,527.20 1,504.90 1,509.25 0.4M
2022-05-11 1,553.00 1,553.00 1,511.55 1,527.20 0.4M
2022-05-10 1,561.00 1,569.95 1,546.25 1,553.60 0.3M
2022-05-09 1,530.40 1,586.40 1,522.40 1,570.20 0.4M
2022-05-06 1,543.00 1,556.55 1,535.10 1,543.45 0.3M
2022-05-05 1,558.45 1,589.25 1,557.55 1,585.25 0.3M
2022-05-04 1,545.00 1,569.95 1,530.50 1,535.95 3.9M
2022-05-02 1,551.00 1,551.00 1,530.60 1,541.25 0.4M
2022-04-29 1,591.65 1,597.40 1,561.10 1,567.90 0.2M
2022-04-28 1,567.70 1,601.40 1,557.90 1,583.30 0.3M
2022-04-27 1,579.40 1,579.40 1,550.80 1,553.20 0.1M
2022-04-26 1,574.20 1,592.00 1,567.00 1,579.75 0.3M
2022-04-25 1,575.70 1,575.70 1,554.10 1,561.45 0.5M
2022-04-22 1,617.00 1,617.00 1,583.00 1,585.70 0.2M
2022-04-21 1,595.05 1,626.60 1,589.20 1,618.50 0.3M
2022-04-20 1,575.00 1,596.00 1,563.15 1,587.85 0.6M
2022-04-19 1,644.00 1,644.00 1,550.40 1,563.95 1.0M
2022-04-18 1,608.00 1,650.90 1,592.05 1,621.45 1.5M
2022-04-13 1,759.45 1,759.45 1,732.25 1,748.65 0.2M
2022-04-12 1,759.00 1,759.00 1,727.50 1,741.45 0.3M
2022-04-11 1,818.95 1,818.95 1,763.00 1,766.65 0.6M
2022-04-08 1,823.70 1,838.00 1,808.40 1,815.10 0.2M
2022-04-07 1,825.00 1,828.00 1,807.80 1,811.50 0.2M
2022-04-06 1,853.10 1,856.95 1,822.10 1,828.45 0.3M
2022-04-05 1,886.00 1,889.75 1,857.20 1,861.10 0.2M
2022-04-04 1,895.20 1,895.20 1,873.50 1,882.45 0.3M
2022-04-01 1,894.00 1,909.95 1,878.95 1,902.35 0.2M
2022-03-31 1,908.00 1,912.90 1,894.30 1,907.20 0.2M
2022-03-30 1,907.00 1,918.50 1,895.20 1,917.70 0.6M
2022-03-29 1,872.90 1,889.35 1,860.60 1,885.90 0.2M
2022-03-28 1,873.80 1,880.40 1,853.00 1,873.45 0.2M
2022-03-25 1,887.00 1,894.80 1,858.00 1,876.40 0.2M
2022-03-24 1,853.00 1,894.10 1,853.00 1,886.85 0.1M
2022-03-23 1,896.15 1,900.00 1,857.10 1,871.85 0.2M
2022-03-22 1,854.70 1,889.90 1,840.00 1,887.30 0.2M
2022-03-21 1,876.00 1,886.55 1,841.50 1,852.60 0.4M
2022-03-17 1,922.60 1,924.00 1,833.85 1,854.40 0.3M
2022-03-16 1,873.00 1,893.90 1,851.00 1,888.65 0.2M
2022-03-15 1,893.00 1,893.00 1,830.00 1,839.15 0.3M
2022-03-14 1,827.00 1,894.70 1,827.00 1,890.80 0.4M
2022-03-11 1,814.00 1,833.00 1,811.25 1,822.30 0.2M
2022-03-10 1,838.00 1,847.70 1,810.10 1,824.80 0.3M
2022-03-09 1,794.00 1,831.00 1,788.95 1,813.45 2.8M
2022-03-08 1,715.00 1,800.00 1,715.00 1,778.45 0.3M
2022-03-07 1,695.00 1,750.60 1,695.00 1,739.55 0.5M
2022-03-04 1,697.00 1,735.75 1,681.00 1,723.55 0.2M
2022-03-03 1,720.00 1,733.70 1,705.60 1,720.55 0.3M
2022-03-02 1,710.00 1,714.20 1,691.00 1,703.10 0.2M
2022-02-28 1,684.00 1,727.95 1,665.00 1,717.30 0.1M
2022-02-25 1,706.00 1,718.90 1,677.20 1,693.90 2.9M
2022-02-24 1,682.00 1,714.70 1,670.15 1,677.50 0.7M
2022-02-23 1,750.00 1,758.00 1,733.65 1,743.35 0.2M
2022-02-22 1,690.05 1,750.00 1,690.05 1,734.15 0.2M
2022-02-21 1,698.00 1,737.00 1,691.15 1,730.60 0.2M
2022-02-18 1,703.30 1,722.50 1,703.30 1,707.10 0.3M
2022-02-17 1,747.00 1,747.40 1,720.50 1,725.35 0.1M
2022-02-16 1,739.95 1,755.10 1,727.20 1,732.75 0.2M
2022-02-15 1,695.00 1,746.00 1,691.00 1,738.25 0.6M
2022-02-14 1,690.00 1,718.45 1,678.40 1,683.00 0.2M
2022-02-11 1,740.00 1,748.35 1,713.25 1,721.00 0.2M
2022-02-10 1,757.00 1,774.00 1,749.00 1,768.85 0.2M
2022-02-09 1,730.00 1,742.80 1,725.05 1,737.50 0.0M
2022-02-08 1,712.00 1,724.70 1,696.00 1,716.55 0.1M
2022-02-07 1,725.00 1,732.30 1,696.00 1,714.85 0.1M
2022-02-04 1,725.00 1,754.00 1,710.30 1,740.95 0.2M
2022-02-03 1,779.90 1,779.90 1,733.70 1,738.70 0.3M
2022-02-02 1,780.00 1,792.95 1,771.55 1,788.10 0.3M
2022-02-01 1,763.00 1,780.00 1,735.00 1,772.15 0.4M
2022-01-31 1,719.45 1,749.65 1,714.65 1,736.70 0.1M
2022-01-28 1,685.00 1,727.10 1,680.00 1,685.25 0.2M
2022-01-27 1,704.00 1,704.00 1,665.05 1,678.50 0.3M
2022-01-25 1,725.00 1,739.95 1,700.55 1,722.10 0.4M
2022-01-24 1,770.00 1,770.00 1,728.45 1,736.90 0.5M
2022-01-21 1,800.00 1,808.30 1,776.30 1,786.05 0.3M
2022-01-20 1,854.00 1,854.00 1,815.90 1,824.15 0.2M
2022-01-19 1,918.50 1,918.50 1,864.25 1,867.70 0.3M
2022-01-18 1,930.00 1,944.00 1,912.00 1,920.95 0.1M
2022-01-17 1,935.00 1,953.70 1,931.15 1,939.35 0.1M
2022-01-14 1,879.00 1,932.95 1,879.00 1,928.20 0.4M
2022-01-13 1,882.40 1,912.00 1,867.55 1,897.00 0.6M
2022-01-12 1,873.00 1,889.00 1,860.60 1,877.60 0.3M
2022-01-11 1,852.00 1,869.95 1,850.75 1,856.05 0.2M
2022-01-10 1,815.05 1,869.50 1,813.80 1,851.10 0.2M
2022-01-07 1,817.80 1,835.80 1,808.00 1,813.15 0.3M
2022-01-06 1,827.15 1,827.15 1,800.00 1,818.20 0.5M
2022-01-05 1,896.00 1,900.80 1,840.00 1,844.95 0.2M
2022-01-04 1,899.00 1,906.00 1,878.00 1,896.25 0.3M
2022-01-03 1,890.00 1,914.00 1,888.95 1,897.15 0.3M