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

Infosys Ltd ADR (NY: INFY )

16.51 -0.44 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2015 6.753 6.897 6.676 6.769 17,594,780 +0.09(+1.27%)
Nov 27, 2015 6.623 6.773 6.609 6.684 8,265,020 +0.12(+1.86%)
Nov 25, 2015 6.599 6.562 6.562 6.562 5,629,272 -0.03(-0.43%)
Nov 24, 2015 6.530 6.603 6.440 6.591 6,589,247 +0.00(+0.00%)
Nov 23, 2015 6.595 6.631 6.574 6.591 4,434,296 +0.01(+0.19%)
Nov 20, 2015 6.664 6.680 6.526 6.578 6,165,010 -0.03(-0.49%)
Nov 19, 2015 6.607 6.668 6.518 6.611 8,963,501 +0.07(+1.12%)
Nov 18, 2015 6.485 6.562 6.380 6.538 15,833,780 +0.00(+0.00%)
Nov 17, 2015 6.619 6.664 6.436 6.538 20,726,164 -0.32(-4.73%)
Nov 16, 2015 6.907 6.907 6.745 6.862 18,930,708 -0.04(-0.65%)
Nov 13, 2015 6.996 7.017 6.867 6.907 11,757,931 -0.14(-1.96%)
Nov 12, 2015 7.053 7.126 7.033 7.045 4,945,571 -0.04(-0.63%)
Nov 11, 2015 7.098 7.118 7.045 7.090 5,464,378 +0.00(+0.06%)
Nov 10, 2015 7.086 7.098 7.019 7.086 6,121,070 -0.08(-1.13%)
Nov 09, 2015 7.228 7.264 7.059 7.167 10,287,487 -0.10(-1.34%)
Nov 06, 2015 7.345 7.374 7.212 7.264 8,436,247 -0.08(-1.05%)
Nov 05, 2015 7.333 7.378 7.329 7.341 10,502,287 -0.02(-0.33%)
Nov 04, 2015 7.443 7.447 7.362 7.366 4,747,015 -0.08(-1.09%)
Nov 03, 2015 7.382 7.550 7.289 7.447 7,242,230 +0.04(+0.49%)
Nov 02, 2015 7.337 7.445 7.268 7.410 6,140,706 +0.04(+0.55%)
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%)
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.