INFY Share Price & Delivery Data
INFY share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹1,185
Day change
+₹38.5 · +3.36%
Volume
1,30,30,713
Delivery
58.13%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹1,146.5
- Open
- ₹1,149.1
- High
- ₹1,185
- Low
- ₹1,147.9
- Last
- ₹1,185
- Average
- ₹1,174.76
- Turnover
- ₹1,53,080.21 L
- Trades
- 1,84,733
- Delivered
- 75,75,174
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 53.33%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹1,146.5 | ₹1,149.1 | ₹1,185 | ₹1,147.9 | ₹1,185 | ₹1,185 | ₹1,174.76 | +₹38.5 · +3.36% | 1,30,30,713 | ₹1,53,080.21 L | 1,84,733 | 75,75,174 | 58.13% |
| 29 Oct 2026 | ₹1,123.15 | ₹1,130 | ₹1,146.5 | ₹1,125.2 | ₹1,146.5 | ₹1,146.5 | ₹1,136.86 | +₹23.35 · +2.08% | 1,40,48,472 | ₹1,59,711.46 L | 2,27,343 | 90,20,602 | 64.21% |
| 28 Oct 2026 | ₹1,163 | ₹1,130 | ₹1,133.8 | ₹1,103.4 | ₹1,123.15 | ₹1,123.15 | ₹1,113.42 | −₹39.85 · −3.43% | 1,56,36,449 | ₹1,74,098.85 L | 3,59,550 | 78,95,126 | 50.49% |
| 27 Oct 2026 | ₹1,166 | ₹1,151.95 | ₹1,165.8 | ₹1,129.3 | ₹1,163 | ₹1,163 | ₹1,155.3 | −₹3 · −0.26% | 2,01,17,848 | ₹2,32,422.07 L | 2,42,235 | 1,17,91,660 | 58.61% |
| 26 Oct 2026 | ₹1,153.8 | ₹1,115 | ₹1,166 | ₹1,107 | ₹1,166 | ₹1,166 | ₹1,138.68 | +₹12.2 · +1.06% | 2,59,64,569 | ₹2,95,653.91 L | 3,28,176 | 1,33,27,296 | 51.33% |
| 23 Oct 2026 | ₹1,153.35 | ₹1,187 | ₹1,197.8 | ₹1,038.05 | ₹1,153.8 | ₹1,153.8 | ₹1,164.5 | +₹0.45 · +0.04% | 3,30,44,499 | ₹3,84,804.34 L | 4,06,897 | 1,74,50,927 | 52.81% |
| 22 Oct 2026 | ₹1,168 | ₹1,167 | ₹1,174.5 | ₹1,144.05 | ₹1,153.35 | ₹1,153.35 | ₹1,157.57 | −₹14.65 · −1.25% | 1,70,07,168 | ₹1,96,870.19 L | 2,16,504 | 93,10,808 | 54.75% |
| 21 Oct 2026 | ₹1,130.7 | ₹1,154.85 | ₹1,170.9 | ₹1,147.95 | ₹1,168 | ₹1,168 | ₹1,162.71 | +₹37.3 · +3.3% | 1,85,97,997 | ₹2,16,241.57 L | 3,27,429 | 93,35,091 | 50.19% |
| 19 Oct 2026 | ₹1,161.2 | ₹1,156.95 | ₹1,156.95 | ₹1,125.1 | ₹1,130.7 | ₹1,130.7 | ₹1,137.52 | −₹30.5 · −2.63% | 1,32,58,477 | ₹1,50,817.47 L | 2,16,645 | 62,17,874 | 46.9% |
| 16 Oct 2026 | ₹1,110 | ₹1,127.5 | ₹1,167.85 | ₹1,122 | ₹1,161.2 | ₹1,161.2 | ₹1,152.4 | +₹51.2 · +4.61% | 2,55,66,304 | ₹2,94,624.99 L | 3,12,192 | 1,40,08,032 | 54.79% |
| 15 Oct 2026 | ₹1,088 | ₹1,099 | ₹1,126.7 | ₹1,095.8 | ₹1,110 | ₹1,110 | ₹1,112.65 | +₹22 · +2.02% | 1,60,12,759 | ₹1,78,165.71 L | 2,50,105 | 78,83,097 | 49.23% |
| 14 Oct 2026 | ₹1,062.1 | ₹1,073.7 | ₹1,096.4 | ₹1,069.45 | ₹1,088 | ₹1,088 | ₹1,085.56 | +₹25.9 · +2.44% | 2,21,13,407 | ₹2,40,053.56 L | 3,22,495 | 1,21,15,575 | 54.79% |
| 13 Oct 2026 | ₹1,020 | ₹1,029.2 | ₹1,065 | ₹1,027 | ₹1,062.1 | ₹1,062.1 | ₹1,048.12 | +₹42.1 · +4.13% | 2,17,81,113 | ₹2,28,291.44 L | 2,19,060 | 1,17,97,339 | 54.16% |
| 12 Oct 2026 | ₹1,023.4 | ₹1,029.3 | ₹1,033.8 | ₹1,010.65 | ₹1,020 | ₹1,020 | ₹1,018.73 | −₹3.4 · −0.33% | 84,29,312 | ₹85,871.76 L | 1,48,965 | 49,40,948 | 58.62% |
| 9 Oct 2026 | ₹997 | ₹1,007.3 | ₹1,030.9 | ₹1,007.3 | ₹1,023.4 | ₹1,023.4 | ₹1,022.02 | +₹26.4 · +2.65% | 1,40,94,234 | ₹1,44,046.48 L | 2,05,741 | 71,71,148 | 50.88% |
| 8 Oct 2026 | ₹992 | ₹1,002 | ₹1,012.65 | ₹992.9 | ₹997 | ₹997 | ₹1,002.37 | +₹5 · +0.5% | 1,48,47,874 | ₹1,48,830.07 L | 1,96,492 | 89,73,464 | 60.44% |
| 7 Oct 2026 | ₹1,013.85 | ₹1,006 | ₹1,009 | ₹990.1 | ₹992 | ₹992 | ₹997.38 | −₹21.85 · −2.16% | 74,93,993 | ₹74,743.77 L | 1,62,916 | 37,53,752 | 50.09% |
| 6 Oct 2026 | ₹1,020.5 | ₹1,018 | ₹1,020.5 | ₹1,003.15 | ₹1,013.85 | ₹1,013.85 | ₹1,008.82 | −₹6.65 · −0.65% | 82,52,213 | ₹83,250.29 L | 1,25,495 | 43,19,853 | 52.35% |
| 5 Oct 2026 | ₹1,035 | ₹1,050 | ₹1,052.3 | ₹1,010 | ₹1,020.5 | ₹1,020.5 | ₹1,024.84 | −₹14.5 · −1.4% | 1,21,26,808 | ₹1,24,279.92 L | 1,90,921 | 50,83,314 | 41.92% |
| 1 Oct 2026 | ₹994.1 | ₹1,010 | ₹1,035 | ₹999.15 | ₹1,035 | ₹1,035 | ₹1,016.03 | +₹40.9 · +4.11% | 1,51,66,446 | ₹1,54,095.41 L | 2,27,162 | 78,81,166 | 51.96% |