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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.382 7.386 7.317 7.370 4,752,165 -0.05(-0.71%)
Oct 29, 2015 7.455 7.496 7.374 7.423 6,449,726 -0.13(-1.67%)
Oct 28, 2015 7.500 7.597 7.444 7.548 8,411,475 +0.04(+0.54%)
Oct 27, 2015 7.508 7.556 7.439 7.508 5,473,283 +0.00(+0.00%)
Oct 26, 2015 7.504 7.561 7.487 7.508 5,415,524 -0.05(-0.64%)
Oct 23, 2015 7.463 7.573 7.406 7.556 10,534,313 +0.19(+2.53%)
Oct 22, 2015 7.212 7.380 7.187 7.370 6,408,859 +0.21(+2.89%)
Oct 21, 2015 7.349 7.354 7.138 7.163 10,748,772 -0.16(-2.22%)
Oct 20, 2015 7.349 7.370 7.277 7.325 18,984,906 +0.05(+0.73%)
Oct 19, 2015 7.305 7.333 7.232 7.272 9,540,237 -0.05(-0.67%)
Oct 16, 2015 7.102 7.333 7.057 7.321 15,345,397 +0.24(+3.38%)
Oct 15, 2015 7.061 7.086 7.005 7.082 10,813,310 +0.08(+1.18%)
Oct 14, 2015 7.116 7.160 6.967 6.999 15,227,732 -0.05(-0.74%)
Oct 13, 2015 7.152 7.152 6.935 7.051 20,386,548 -0.14(-1.96%)
Oct 12, 2015 7.514 7.655 7.100 7.192 32,834,158 -0.51(-6.63%)
Oct 09, 2015 7.804 7.804 7.647 7.703 20,003,584 -0.00(-0.05%)
Oct 08, 2015 7.586 7.707 7.586 7.707 14,147,510 +0.06(+0.79%)
Oct 07, 2015 7.598 7.647 7.574 7.647 9,516,813 +0.00(+0.05%)
Oct 06, 2015 7.679 7.699 7.621 7.643 13,132,128 -0.18(-2.26%)
Oct 05, 2015 7.663 7.828 7.647 7.820 9,659,645 +0.22(+2.91%)
Oct 02, 2015 7.538 7.603 7.393 7.598 12,684,533 +0.00(+0.00%)
Oct 01, 2015 7.655 7.667 7.490 7.598 12,449,209 -0.08(-1.05%)
Sep 30, 2015 7.381 7.707 7.365 7.679 26,034,656 +0.42(+5.76%)
Sep 29, 2015 7.172 7.289 7.152 7.261 9,669,467 +0.08(+1.18%)
Sep 28, 2015 7.156 7.192 7.100 7.176 9,815,454 +0.01(+0.17%)
Sep 25, 2015 7.152 7.192 7.096 7.164 7,581,798 +0.05(+0.74%)
Sep 24, 2015 7.168 7.188 7.064 7.112 9,544,515 +0.01(+0.17%)
Sep 23, 2015 7.204 7.216 7.096 7.100 7,379,031 -0.04(-0.56%)
Sep 22, 2015 7.108 7.204 7.084 7.140 8,831,634 -0.04(-0.62%)
Sep 21, 2015 7.116 7.210 7.064 7.184 8,111,815 +0.18(+2.53%)
Sep 18, 2015 7.136 7.136 6.971 7.007 8,759,639 -0.13(-1.86%)
Sep 17, 2015 7.160 7.238 7.116 7.140 6,406,083 -0.05(-0.67%)
Sep 16, 2015 7.176 7.200 7.132 7.188 6,988,575 +0.04(+0.62%)
Sep 15, 2015 7.124 7.152 7.100 7.144 10,742,172 +0.03(+0.45%)
Sep 14, 2015 7.120 7.136 7.057 7.112 11,938,648 -0.00(-0.06%)
Sep 11, 2015 7.043 7.120 7.015 7.116 10,923,395 +0.04(+0.51%)
Sep 10, 2015 6.951 7.100 6.915 7.080 14,047,363 +0.13(+1.91%)
Sep 09, 2015 7.116 7.120 6.939 6.947 13,104,941 -0.07(-0.97%)
Sep 08, 2015 6.834 7.027 6.826 7.015 12,280,920 +0.21(+3.07%)
Sep 04, 2015 6.798 6.806 6.806 6.806 10,186,460 -0.25(-3.59%)
Sep 03, 2015 6.971 7.104 6.971 7.059 9,262,481 +0.04(+0.57%)
Sep 02, 2015 6.911 7.031 6.826 7.019 11,481,720 +0.24(+3.56%)
Sep 01, 2015 6.818 6.850 6.746 6.778 9,800,282 -0.12(-1.75%)
Aug 31, 2015 6.899 6.967 6.887 6.899 11,265,026 -0.14(-2.06%)
Aug 28, 2015 6.975 7.068 6.907 7.043 7,785,597 +0.10(+1.39%)
Aug 27, 2015 6.838 6.947 6.826 6.947 12,067,150 +0.13(+1.89%)
Aug 26, 2015 6.693 6.826 6.633 6.818 20,821,700 +0.18(+2.73%)
Aug 25, 2015 6.766 6.834 6.637 6.637 12,084,947 -0.02(-0.24%)
Aug 24, 2015 6.456 6.705 6.397 6.653 26,817,620 -0.21(-2.99%)
Aug 21, 2015 7.007 7.055 6.856 6.858 11,317,956 -0.10(-1.50%)
Aug 20, 2015 7.156 7.168 6.963 6.963 12,964,249 -0.34(-4.68%)
Aug 19, 2015 7.333 7.333 7.240 7.305 8,545,829 +0.06(+0.89%)
Aug 18, 2015 7.253 7.321 7.188 7.240 8,218,684 +0.04(+0.56%)
Aug 17, 2015 7.200 7.236 7.172 7.200 5,559,226 -0.03(-0.39%)
Aug 14, 2015 7.253 7.281 7.216 7.228 5,809,327 -0.02(-0.33%)
Aug 13, 2015 7.148 7.325 7.148 7.253 10,409,279 +0.07(+1.01%)
Aug 12, 2015 7.136 7.192 7.068 7.180 9,547,327 +0.16(+2.23%)
Aug 11, 2015 7.088 7.132 6.995 7.023 6,027,465 -0.09(-1.30%)
Aug 10, 2015 6.999 7.124 6.999 7.116 8,635,000 +0.06(+0.91%)
Aug 07, 2015 6.963 7.055 6.963 7.051 8,361,193 +0.09(+1.27%)
Aug 06, 2015 6.979 7.019 6.899 6.963 7,718,415 -0.03(-0.46%)
Aug 05, 2015 6.939 7.059 6.939 6.995 10,197,816 +0.18(+2.66%)
Aug 04, 2015 6.754 6.826 6.714 6.814 6,965,065 -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.