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

Infosys Ltd ADR (NY: INFY )

16.69 -0.16 (-0.95%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 4, 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 31, 2018 8.184 8.262 8.149 8.201 10,495,790 +0.24(+3.05%)
Oct 30, 2018 7.932 8.071 7.880 7.958 15,507,703 +0.19(+2.45%)
Oct 29, 2018 7.863 7.880 7.690 7.768 11,106,718 -0.04(-0.55%)
Oct 26, 2018 7.785 7.837 7.664 7.811 9,985,468 -0.08(-0.99%)
Oct 25, 2018 7.863 7.967 7.833 7.889 10,538,485 +0.13(+1.62%)
Oct 24, 2018 7.969 8.029 7.751 7.764 13,656,518 -0.29(-3.62%)
Oct 23, 2018 7.918 8.072 7.901 8.055 11,990,957 -0.07(-0.84%)
Oct 22, 2018 8.201 8.209 8.055 8.124 11,187,009 -0.09(-1.04%)
Oct 19, 2018 8.226 8.363 8.175 8.209 10,096,568 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.012 8.175 24,899,778 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.346 8.398 24,150,276 -0.36(-4.11%)
Oct 16, 2018 8.526 9.015 8.492 8.758 32,092,684 +0.27(+3.13%)
Oct 15, 2018 8.441 8.535 8.389 8.492 19,876,934 +0.15(+1.75%)
Oct 12, 2018 8.269 8.363 8.201 8.346 13,448,826 +0.19(+2.31%)
Oct 11, 2018 8.166 8.295 8.106 8.158 21,856,654 -0.19(-2.26%)
Oct 10, 2018 8.406 8.432 8.252 8.346 27,132,668 -0.24(-2.79%)
Oct 09, 2018 8.543 8.599 8.509 8.586 10,299,299 -0.01(-0.10%)
Oct 08, 2018 8.543 8.629 8.501 8.595 10,609,641 -0.12(-1.38%)
Oct 05, 2018 8.586 8.732 8.578 8.715 9,682,175 +0.15(+1.70%)
Oct 04, 2018 8.406 8.582 8.398 8.569 17,394,494 -0.03(-0.40%)
Oct 03, 2018 8.672 8.698 8.578 8.603 11,755,646 -0.20(-2.24%)
Oct 02, 2018 8.843 8.843 8.741 8.801 10,565,557 -0.09(-0.96%)
Oct 01, 2018 8.861 8.903 8.822 8.886 8,682,394 +0.17(+1.97%)
Sep 28, 2018 8.758 8.783 8.672 8.715 10,887,662 +0.06(+0.69%)
Sep 27, 2018 8.655 8.736 8.629 8.655 10,295,202 +0.03(+0.40%)
Sep 26, 2018 8.621 8.741 8.595 8.621 7,454,956 -0.08(-0.89%)
Sep 25, 2018 8.621 8.732 8.586 8.698 12,561,059 +0.17(+2.01%)
Sep 24, 2018 8.603 8.629 8.509 8.526 14,936,023 +0.02(+0.20%)
Sep 21, 2018 8.603 8.603 8.475 8.509 9,260,779 -0.12(-1.39%)
Sep 20, 2018 8.638 8.655 8.543 8.629 11,449,806 +0.05(+0.60%)
Sep 19, 2018 8.741 8.766 8.561 8.578 12,886,448 -0.11(-1.28%)
Sep 18, 2018 8.723 8.723 8.638 8.689 7,769,308 -0.09(-1.07%)
Sep 17, 2018 8.749 8.818 8.741 8.783 8,472,243 -0.06(-0.68%)
Sep 14, 2018 9.015 9.032 8.801 8.843 12,488,871 -0.25(-2.73%)
Sep 13, 2018 9.083 9.113 8.972 9.092 11,112,259 +0.05(+0.57%)
Sep 12, 2018 9.058 9.126 9.019 9.040 5,125,961 +0.06(+0.62%)
Sep 11, 2018 8.878 9.045 8.869 8.985 10,119,819 +0.12(+1.30%)
Sep 10, 2018 8.895 8.980 8.824 8.869 10,433,453 -0.06(-0.72%)
Sep 07, 2018 8.903 9.028 8.882 8.933 12,105,752 +0.02(+0.24%)
Sep 06, 2018 8.822 8.914 8.811 8.912 8,431,430 +0.04(+0.43%)
Sep 05, 2018 8.732 8.895 8.715 8.873 14,907,512 -0.02(-0.24%)
Sep 04, 2018 8.938 8.963 8.809 8.895 14,219,008 -0.00(-0.05%)
Aug 31, 2018 8.899 8.899 8.899 0 +0.13(+1.52%)
Aug 30, 2018 8.723 8.788 8.685 8.766 10,688,330 +0.05(+0.54%)
Aug 29, 2018 8.758 8.796 8.706 8.719 15,104,526 -0.13(-1.45%)
Aug 28, 2018 8.869 8.873 8.831 8.848 8,465,349 +0.05(+0.54%)
Aug 27, 2018 8.848 8.903 8.792 8.801 8,622,209 +0.10(+1.18%)
Aug 24, 2018 8.753 8.753 8.644 8.698 8,970,552 -0.03(-0.39%)
Aug 23, 2018 8.826 8.882 8.723 8.732 13,057,497 -0.05(-0.59%)
Aug 22, 2018 8.779 8.813 8.745 8.783 12,682,701 +0.00(+0.05%)
Aug 21, 2018 8.822 8.888 8.762 8.779 9,605,574 -0.00(-0.05%)
Aug 20, 2018 8.783 8.901 8.691 8.783 14,357,047 -0.25(-2.75%)
Aug 17, 2018 8.989 9.058 8.968 9.032 8,413,204 +0.04(+0.43%)
Aug 16, 2018 8.998 9.015 8.959 8.993 7,338,264 +0.05(+0.57%)
Aug 15, 2018 8.903 8.955 8.826 8.942 7,002,018 -0.01(-0.14%)
Aug 14, 2018 8.916 8.976 8.899 8.955 6,386,578 +0.03(+0.38%)
Aug 13, 2018 8.942 8.976 8.908 8.920 5,633,618 +0.01(+0.10%)
Aug 10, 2018 8.873 8.927 8.856 8.912 5,175,776 -0.04(-0.48%)
Aug 09, 2018 8.933 8.989 8.920 8.955 6,569,721 +0.06(+0.72%)
Aug 08, 2018 8.826 8.938 8.796 8.890 8,741,974 +0.06(+0.73%)
Aug 07, 2018 8.848 8.852 8.698 8.826 10,686,881 +0.00(+0.05%)
Aug 06, 2018 8.753 8.831 8.706 8.822 7,675,896 +0.02(+0.24%)
Aug 03, 2018 8.719 8.805 8.678 8.801 9,830,847 +0.07(+0.79%)
Aug 02, 2018 8.646 8.758 8.621 8.732 16,477,148 +0.01(+0.15%)
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.