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 31, 2013 5.219 5.228 5.150 5.153 11,293,260 -0.06(-1.23%)
Oct 30, 2013 5.245 5.268 5.205 5.217 12,100,681 -0.04(-0.72%)
Oct 29, 2013 5.252 5.294 5.217 5.255 12,579,596 +0.02(+0.35%)
Oct 28, 2013 5.266 5.266 5.185 5.236 10,663,174 -0.01(-0.26%)
Oct 25, 2013 5.269 5.282 5.209 5.250 9,349,479 -0.02(-0.29%)
Oct 24, 2013 5.247 5.291 5.230 5.266 10,819,844 +0.00(+0.09%)
Oct 23, 2013 5.261 5.298 5.249 5.261 12,605,627 -0.05(-1.02%)
Oct 22, 2013 5.333 5.341 5.274 5.315 6,703,738 +0.02(+0.39%)
Oct 21, 2013 5.270 5.313 5.261 5.295 6,565,851 +0.04(+0.72%)
Oct 18, 2013 5.303 5.319 5.243 5.257 9,824,347 -0.01(-0.26%)
Oct 17, 2013 5.195 5.280 5.178 5.270 12,033,719 -0.02(-0.39%)
Oct 16, 2013 5.313 5.355 5.264 5.291 16,308,666 -0.03(-0.51%)
Oct 15, 2013 5.238 5.328 5.235 5.318 19,543,150 +0.05(+1.00%)
Oct 14, 2013 5.199 5.271 5.179 5.265 16,171,106 +0.11(+2.13%)
Oct 11, 2013 5.144 5.246 5.118 5.155 34,302,600 +0.30(+6.21%)
Oct 10, 2013 4.880 4.957 4.848 4.854 31,060,720 +0.06(+1.21%)
Oct 09, 2013 4.793 4.807 4.757 4.796 37,364,536 +0.13(+2.77%)
Oct 08, 2013 4.751 4.767 4.653 4.667 19,354,182 -0.10(-2.19%)
Oct 07, 2013 4.753 4.779 4.730 4.771 11,836,017 +0.00(+0.04%)
Oct 04, 2013 4.759 4.775 4.730 4.769 13,480,776 +0.02(+0.51%)
Oct 03, 2013 4.755 4.777 4.724 4.745 11,430,302 +0.02(+0.51%)
Oct 02, 2013 4.681 4.730 4.669 4.721 9,011,329 +0.02(+0.43%)
Oct 01, 2013 4.650 4.702 4.610 4.701 11,222,886 +0.06(+1.21%)
Sep 30, 2013 4.636 4.686 4.631 4.645 12,061,259 -0.05(-1.05%)
Sep 27, 2013 4.651 4.699 4.632 4.694 16,034,603 -0.01(-0.21%)
Sep 26, 2013 4.722 4.729 4.700 4.703 7,989,728 -0.01(-0.31%)
Sep 25, 2013 4.743 4.758 4.714 4.718 12,098,104 +0.03(+0.53%)
Sep 24, 2013 4.635 4.706 4.625 4.693 13,090,919 +0.01(+0.31%)
Sep 23, 2013 4.638 4.718 4.633 4.678 12,573,323 +0.06(+1.21%)
Sep 20, 2013 4.671 4.682 4.618 4.622 8,723,015 -0.06(-1.30%)
Sep 19, 2013 4.731 4.746 4.658 4.683 11,006,148 -0.05(-1.08%)
Sep 18, 2013 4.621 4.743 4.606 4.734 16,542,566 +0.08(+1.72%)
Sep 17, 2013 4.654 4.669 4.628 4.654 9,777,359 +0.01(+0.25%)
Sep 16, 2013 4.653 4.671 4.637 4.643 16,944,034 +0.01(+0.25%)
Sep 13, 2013 4.606 4.631 4.570 4.631 10,528,712 -0.03(-0.70%)
Sep 12, 2013 4.703 4.703 4.643 4.664 8,290,254 -0.05(-1.13%)
Sep 11, 2013 4.770 4.777 4.687 4.717 15,728,742 -0.05(-1.09%)
Sep 10, 2013 4.763 4.780 4.719 4.769 18,222,750 +0.18(+3.89%)
Sep 09, 2013 4.512 4.598 4.512 4.590 13,200,065 +0.09(+1.99%)
Sep 06, 2013 4.537 4.541 4.463 4.501 9,986,018 +0.05(+1.04%)
Sep 05, 2013 4.420 4.470 4.403 4.454 12,947,912 -0.05(-1.20%)
Sep 04, 2013 4.482 4.527 4.454 4.508 14,845,663 +0.12(+2.75%)
Sep 03, 2013 4.343 4.394 4.326 4.388 21,935,014 -0.09(-1.98%)
Aug 30, 2013 4.516 4.531 4.462 4.477 8,383,013 +0.02(+0.35%)
Aug 29, 2013 4.495 4.512 4.460 4.461 14,036,024 -0.02(-0.54%)
Aug 28, 2013 4.417 4.505 4.400 4.485 16,152,875 +0.00(+0.09%)
Aug 27, 2013 4.450 4.499 4.449 4.481 22,461,164 -0.11(-2.38%)
Aug 26, 2013 4.582 4.623 4.553 4.590 11,178,097 -0.01(-0.13%)
Aug 23, 2013 4.534 4.617 4.528 4.596 14,798,823 +0.07(+1.56%)
Aug 22, 2013 4.535 4.546 4.493 4.526 16,223,612 +0.05(+1.01%)
Aug 21, 2013 4.473 4.545 4.462 4.480 20,050,480 -0.10(-2.23%)
Aug 20, 2013 4.594 4.622 4.570 4.583 11,658,216 -0.03(-0.54%)
Aug 19, 2013 4.621 4.639 4.595 4.608 16,892,750 -0.07(-1.40%)
Aug 16, 2013 4.680 4.702 4.634 4.674 11,299,279 -0.05(-1.00%)
Aug 15, 2013 4.790 4.795 4.693 4.721 14,056,389 -0.11(-2.30%)
Aug 14, 2013 4.870 4.872 4.803 4.832 14,201,509 -0.03(-0.69%)
Aug 13, 2013 4.876 4.876 4.819 4.866 13,322,563 +0.08(+1.74%)
Aug 12, 2013 4.803 4.837 4.779 4.783 17,389,578 +0.00(+0.00%)
Aug 09, 2013 4.764 4.811 4.756 4.783 9,428,460 -0.01(-0.28%)
Aug 08, 2013 4.737 4.827 4.729 4.796 14,888,453 +0.12(+2.50%)
Aug 07, 2013 4.710 4.716 4.678 4.679 13,326,913 -0.06(-1.22%)
Aug 06, 2013 4.770 4.775 4.707 4.737 15,964,571 -0.06(-1.31%)
Aug 05, 2013 4.786 4.814 4.762 4.800 11,049,498 +0.00(+0.04%)
Aug 02, 2013 4.806 4.829 4.774 4.798 9,440,278 -0.01(-0.24%)
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.