Skip to main content

Infosys Ltd ADR (NY: INFY )

17.93 +0.14 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.01 16.10 15.77 15.77 10,350,344 -0.71(-4.31%)
Jan 28, 2021 16.31 16.59 16.27 16.48 8,427,969 +0.16(+0.97%)
Jan 27, 2021 16.49 16.72 16.30 16.32 12,187,295 -0.36(-2.13%)
Jan 26, 2021 16.74 16.74 16.59 16.68 5,856,828 -0.07(-0.39%)
Jan 25, 2021 16.96 17.02 16.67 16.74 6,434,710 -0.24(-1.43%)
Jan 22, 2021 17.03 17.08 16.88 16.99 6,061,147 -0.02(-0.11%)
Jan 21, 2021 17.18 17.19 16.96 17.01 8,515,907 -0.19(-1.09%)
Jan 20, 2021 17.16 17.26 17.09 17.19 5,774,730 +0.26(+1.55%)
Jan 19, 2021 16.89 16.98 16.76 16.93 7,681,726 -0.05(-0.28%)
Jan 15, 2021 17.00 17.17 16.92 16.98 7,965,483 -0.05(-0.27%)
Jan 14, 2021 17.35 17.43 16.95 17.02 14,217,796 -0.20(-1.14%)
Jan 13, 2021 17.78 17.82 17.19 17.22 19,701,704 -0.16(-0.91%)
Jan 12, 2021 17.68 17.70 17.32 17.38 11,354,841 -0.15(-0.85%)
Jan 11, 2021 17.45 17.62 17.33 17.53 13,078,588 +0.16(+0.91%)
Jan 08, 2021 16.88 17.39 16.84 17.37 19,052,240 +0.97(+5.93%)
Jan 07, 2021 16.22 16.40 16.13 16.40 10,992,791 -0.17(-1.02%)
Jan 06, 2021 16.26 16.61 16.20 16.57 9,777,791 +0.07(+0.45%)
Jan 05, 2021 16.18 16.51 16.18 16.49 8,678,844 +0.37(+2.32%)
Jan 04, 2021 16.25 16.29 15.94 16.12 13,479,324 +0.28(+1.77%)
Dec 31, 2020 15.84 15.84 15.84 4,149,389 +0.02(+0.12%)
Dec 30, 2020 15.76 15.88 15.73 15.82 4,149,389 +0.16(+1.01%)
Dec 29, 2020 15.79 15.79 15.58 15.66 9,068,670 -0.01(-0.06%)
Dec 28, 2020 15.63 15.74 15.62 15.67 4,535,777 +0.16(+1.02%)
Dec 24, 2020 15.59 15.60 15.44 15.51 1,413,322 +0.01(+0.06%)
Dec 23, 2020 15.79 15.82 15.48 15.50 6,328,450 +0.01(+0.06%)
Dec 22, 2020 15.31 15.64 15.29 15.49 7,185,841 +0.61(+4.08%)
Dec 21, 2020 14.87 14.89 14.74 14.88 4,810,800 -0.27(-1.79%)
Dec 18, 2020 15.12 15.19 15.05 15.16 8,274,239 +0.01(+0.06%)
Dec 17, 2020 14.72 15.28 14.70 15.15 9,579,665 +0.51(+3.51%)
Dec 16, 2020 14.66 14.72 14.51 14.63 7,722,467 +0.05(+0.32%)
Dec 15, 2020 14.60 14.71 14.47 14.59 15,049,626 -0.05(-0.32%)
Dec 14, 2020 14.64 14.72 14.62 14.63 5,887,141 -0.07(-0.51%)
Dec 11, 2020 14.59 14.76 14.59 14.71 7,701,675 +0.22(+1.55%)
Dec 10, 2020 14.63 14.67 14.46 14.48 10,815,290 -0.03(-0.19%)
Dec 09, 2020 15.01 15.03 14.44 14.51 14,893,916 -0.45(-3.00%)
Dec 08, 2020 14.67 14.98 14.63 14.96 12,281,876 +0.36(+2.50%)
Dec 07, 2020 14.61 14.70 14.53 14.60 6,245,494 -0.12(-0.83%)
Dec 04, 2020 14.41 14.72 14.40 14.72 9,626,024 +0.48(+3.35%)
Dec 03, 2020 14.30 14.31 14.17 14.24 14,883,768 -0.16(-1.10%)
Dec 02, 2020 14.51 14.54 14.27 14.40 8,008,145 +0.03(+0.19%)
Dec 01, 2020 14.47 14.49 14.31 14.37 8,750,007 +0.15(+1.05%)
Nov 30, 2020 13.93 14.24 13.87 14.22 10,328,792 +0.28(+2.01%)
Nov 27, 2020 14.02 14.12 13.91 13.94 4,706,686 -0.17(-1.19%)
Nov 25, 2020 14.17 14.26 14.05 14.11 5,559,003 -0.40(-2.77%)
Nov 24, 2020 14.50 14.58 14.44 14.51 13,567,526 +0.14(+0.97%)
Nov 23, 2020 14.30 14.38 14.23 14.37 5,721,770 +0.44(+3.15%)
Nov 20, 2020 14.00 14.05 13.92 13.93 4,464,818 +0.07(+0.54%)
Nov 19, 2020 13.95 13.95 13.79 13.86 6,267,527 -0.15(-1.07%)
Nov 18, 2020 14.17 14.20 14.00 14.01 8,530,873 -0.27(-1.90%)
Nov 17, 2020 14.17 14.34 14.14 14.28 13,757,574 -0.17(-1.16%)
Nov 16, 2020 14.29 14.51 14.27 14.45 7,835,189 +0.16(+1.11%)
Nov 13, 2020 14.03 14.29 14.00 14.29 7,585,129 +0.32(+2.27%)
Nov 12, 2020 13.87 14.17 13.87 13.97 16,592,779 -0.13(-0.93%)
Nov 11, 2020 13.88 14.10 13.86 14.10 9,473,249 +0.51(+3.78%)
Nov 10, 2020 13.59 13.65 13.46 13.59 6,508,253 -0.27(-1.96%)
Nov 09, 2020 14.34 14.40 13.86 13.86 7,064,225 -0.09(-0.67%)
Nov 06, 2020 14.08 14.15 13.85 13.95 5,902,006 -0.07(-0.53%)
Nov 05, 2020 13.95 14.06 13.89 14.03 6,564,031 +0.31(+2.25%)
Nov 04, 2020 13.70 13.88 13.66 13.72 6,019,484 +0.36(+2.66%)
Nov 03, 2020 13.30 13.51 13.27 13.36 4,707,746 +0.05(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.