Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.240 7.244 7.176 7.228 4,845,576 -0.05(-0.71%)
Oct 29, 2015 7.311 7.351 7.232 7.279 6,576,505 -0.12(-1.67%)
Oct 28, 2015 7.355 7.451 7.301 7.403 8,576,815 +0.04(+0.54%)
Oct 27, 2015 7.363 7.411 7.295 7.363 5,580,869 +0.00(+0.00%)
Oct 26, 2015 7.359 7.415 7.343 7.363 5,521,975 -0.05(-0.64%)
Oct 23, 2015 7.319 7.427 7.264 7.411 10,741,381 +0.18(+2.53%)
Oct 22, 2015 7.072 7.238 7.049 7.228 6,534,834 +0.20(+2.89%)
Oct 21, 2015 7.208 7.212 7.001 7.025 10,960,055 -0.16(-2.22%)
Oct 20, 2015 7.208 7.228 7.137 7.184 19,358,082 +0.05(+0.73%)
Oct 19, 2015 7.164 7.192 7.092 7.132 9,727,765 -0.05(-0.67%)
Oct 16, 2015 6.965 7.192 6.921 7.180 15,647,034 +0.23(+3.38%)
Oct 15, 2015 6.925 6.949 6.870 6.945 11,025,862 +0.08(+1.18%)
Oct 14, 2015 6.979 7.022 6.833 6.864 15,527,056 -0.05(-0.74%)
Oct 13, 2015 7.014 7.014 6.801 6.915 20,787,276 -0.14(-1.96%)
Oct 12, 2015 7.369 7.507 6.963 7.054 33,479,564 -0.50(-6.63%)
Oct 09, 2015 7.653 7.653 7.499 7.555 20,396,786 -0.00(-0.05%)
Oct 08, 2015 7.440 7.559 7.440 7.559 14,425,601 +0.06(+0.79%)
Oct 07, 2015 7.452 7.499 7.428 7.499 9,703,881 +0.00(+0.05%)
Oct 06, 2015 7.531 7.551 7.474 7.495 13,390,260 -0.17(-2.26%)
Oct 05, 2015 7.515 7.677 7.499 7.669 9,849,520 +0.22(+2.91%)
Oct 02, 2015 7.393 7.456 7.251 7.452 12,933,867 +0.00(+0.00%)
Oct 01, 2015 7.507 7.519 7.346 7.452 12,693,917 -0.08(-1.05%)
Sep 30, 2015 7.239 7.559 7.223 7.531 26,546,408 +0.41(+5.76%)
Sep 29, 2015 7.034 7.148 7.014 7.121 9,859,536 +0.08(+1.18%)
Sep 28, 2015 7.018 7.054 6.963 7.038 10,008,392 +0.01(+0.17%)
Sep 25, 2015 7.014 7.054 6.959 7.026 7,730,830 +0.05(+0.74%)
Sep 24, 2015 7.030 7.050 6.927 6.975 9,732,127 +0.01(+0.17%)
Sep 23, 2015 7.065 7.077 6.959 6.963 7,524,078 -0.04(-0.56%)
Sep 22, 2015 6.971 7.065 6.947 7.002 9,005,234 -0.04(-0.62%)
Sep 21, 2015 6.979 7.071 6.927 7.046 8,271,265 +0.17(+2.53%)
Sep 18, 2015 6.998 6.998 6.837 6.872 8,931,824 -0.13(-1.86%)
Sep 17, 2015 7.022 7.099 6.979 7.002 6,532,005 -0.05(-0.67%)
Sep 16, 2015 7.038 7.061 6.994 7.050 7,125,946 +0.04(+0.62%)
Sep 15, 2015 6.987 7.014 6.963 7.006 10,953,326 +0.03(+0.45%)
Sep 14, 2015 6.983 6.998 6.921 6.975 12,173,320 -0.00(-0.06%)
Sep 11, 2015 6.908 6.983 6.880 6.979 11,138,111 +0.04(+0.51%)
Sep 10, 2015 6.817 6.963 6.781 6.943 14,323,486 +0.13(+1.91%)
Sep 09, 2015 6.979 6.983 6.805 6.813 13,362,539 -0.07(-0.97%)
Sep 08, 2015 6.702 6.892 6.695 6.880 12,522,321 +0.21(+3.07%)
Sep 04, 2015 6.667 6.675 6.675 6.675 10,386,690 -0.25(-3.59%)
Sep 03, 2015 6.837 6.967 6.837 6.923 9,444,550 +0.04(+0.57%)
Sep 02, 2015 6.777 6.896 6.695 6.884 11,707,411 +0.24(+3.56%)
Sep 01, 2015 6.687 6.718 6.616 6.647 9,992,921 -0.12(-1.75%)
Aug 31, 2015 6.766 6.833 6.754 6.766 11,486,458 -0.14(-2.06%)
Aug 28, 2015 6.841 6.931 6.773 6.908 7,938,635 +0.09(+1.39%)
Aug 27, 2015 6.706 6.813 6.695 6.813 12,304,348 +0.13(+1.89%)
Aug 26, 2015 6.564 6.695 6.505 6.687 21,230,984 +0.18(+2.73%)
Aug 25, 2015 6.635 6.702 6.509 6.509 12,322,496 -0.02(-0.24%)
Aug 24, 2015 6.332 6.576 6.274 6.525 27,344,762 -0.20(-2.99%)
Aug 21, 2015 6.872 6.919 6.724 6.726 11,540,428 -0.10(-1.50%)
Aug 20, 2015 7.018 7.030 6.829 6.829 13,219,082 -0.34(-4.68%)
Aug 19, 2015 7.192 7.192 7.101 7.164 8,713,811 +0.06(+0.89%)
Aug 18, 2015 7.113 7.180 7.050 7.101 8,380,235 +0.04(+0.56%)
Aug 17, 2015 7.061 7.097 7.034 7.061 5,668,501 -0.03(-0.39%)
Aug 14, 2015 7.113 7.140 7.077 7.089 5,923,518 -0.02(-0.33%)
Aug 13, 2015 7.010 7.184 7.010 7.113 10,613,890 +0.07(+1.01%)
Aug 12, 2015 6.998 7.054 6.931 7.042 9,734,994 +0.15(+2.23%)
Aug 11, 2015 6.951 6.994 6.860 6.888 6,145,944 -0.09(-1.30%)
Aug 10, 2015 6.864 6.987 6.864 6.979 8,804,735 +0.06(+0.91%)
Aug 07, 2015 6.829 6.919 6.829 6.915 8,525,545 +0.09(+1.27%)
Aug 06, 2015 6.844 6.884 6.766 6.829 7,870,133 -0.03(-0.46%)
Aug 05, 2015 6.805 6.923 6.805 6.860 10,398,270 +0.18(+2.66%)
Aug 04, 2015 6.624 6.695 6.584 6.683 7,101,974 -0.01(-0.12%)
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.