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

Infosys Ltd ADR (NY: INFY )

16.95 +0.08 (+0.46%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 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 (%)
May 31, 2013 4.110 4.118 4.028 4.028 19,658,216 +0.00(+0.07%)
May 30, 2013 4.001 4.090 4.001 4.025 10,482,622 +0.03(+0.65%)
May 29, 2013 3.988 4.022 3.961 3.999 15,169,273 -0.10(-2.47%)
May 28, 2013 4.090 4.126 4.070 4.100 14,581,507 +0.07(+1.67%)
May 24, 2013 4.065 4.070 4.016 4.033 9,350,633 -0.06(-1.55%)
May 23, 2013 4.116 4.119 4.054 4.097 15,571,944 -0.06(-1.39%)
May 22, 2013 4.172 4.197 4.131 4.154 21,104,568 -0.05(-1.10%)
May 21, 2013 4.197 4.242 4.171 4.201 19,038,422 +0.04(+0.97%)
May 20, 2013 4.174 4.178 4.125 4.160 13,592,873 -0.02(-0.55%)
May 17, 2013 4.149 4.197 4.123 4.183 13,313,564 +0.06(+1.50%)
May 16, 2013 4.088 4.157 4.088 4.122 12,033,441 +0.02(+0.59%)
May 15, 2013 4.153 4.168 4.084 4.098 15,033,494 -0.03(-0.77%)
May 13, 2013 4.129 4.161 4.096 4.129 13,215,803 -0.01(-0.16%)
May 10, 2013 4.179 4.187 4.107 4.136 18,335,930 -0.04(-0.92%)
May 09, 2013 4.202 4.208 4.165 4.175 11,061,702 -0.05(-1.26%)
May 08, 2013 4.217 4.236 4.171 4.228 19,390,990 -0.01(-0.30%)
May 07, 2013 4.168 4.256 4.155 4.240 27,710,764 +0.07(+1.74%)
May 06, 2013 4.175 4.195 4.148 4.168 11,386,596 -0.02(-0.44%)
May 03, 2013 4.139 4.192 4.107 4.186 20,671,724 +0.08(+1.93%)
May 02, 2013 4.062 4.117 4.059 4.107 30,486,876 +0.10(+2.48%)
May 01, 2013 4.058 4.067 3.987 4.008 24,269,462 -0.02(-0.48%)
Apr 30, 2013 3.975 4.041 3.967 4.027 18,069,006 +0.09(+2.28%)
Apr 29, 2013 3.936 3.976 3.923 3.937 22,298,300 +0.07(+1.77%)
Apr 26, 2013 3.919 3.942 3.852 3.869 30,547,148 -0.07(-1.86%)
Apr 25, 2013 3.934 3.961 3.923 3.942 17,450,892 +0.01(+0.15%)
Apr 24, 2013 3.970 3.980 3.915 3.936 26,786,672 -0.04(-0.90%)
Apr 23, 2013 4.000 4.025 3.953 3.972 25,716,966 -0.01(-0.34%)
Apr 22, 2013 3.968 3.997 3.942 3.986 25,602,228 -0.04(-1.03%)
Apr 19, 2013 4.008 4.034 3.966 4.027 32,848,790 +0.05(+1.14%)
Apr 18, 2013 4.089 4.104 3.965 3.982 30,178,960 -0.06(-1.48%)
Apr 17, 2013 4.107 4.118 4.007 4.042 36,138,672 -0.08(-2.03%)
Apr 16, 2013 4.072 4.136 4.063 4.126 28,170,308 +0.10(+2.52%)
Apr 15, 2013 4.112 4.124 4.007 4.024 61,214,368 -0.13(-3.23%)
Apr 12, 2013 4.262 4.367 4.136 4.158 191,239,088 -1.08(-20.68%)
Apr 11, 2013 5.162 5.261 5.130 5.243 37,340,708 +0.13(+2.53%)
Apr 10, 2013 4.969 5.152 4.969 5.113 27,861,852 +0.15(+2.95%)
Apr 09, 2013 4.919 5.025 4.897 4.967 15,880,213 -0.03(-0.62%)
Apr 08, 2013 4.981 5.007 4.959 4.998 11,075,643 -0.02(-0.44%)
Apr 05, 2013 4.987 5.029 4.937 5.020 9,807,274 -0.05(-0.99%)
Apr 04, 2013 5.075 5.089 5.035 5.070 15,392,395 -0.11(-2.03%)
Apr 03, 2013 5.225 5.255 5.156 5.175 14,957,230 -0.05(-1.05%)
Apr 02, 2013 5.232 5.292 5.204 5.230 15,035,236 +0.09(+1.73%)
Apr 01, 2013 5.201 5.205 5.128 5.141 11,530,169 -0.06(-1.15%)
Mar 28, 2013 5.106 5.207 5.085 5.201 20,229,946 +0.11(+2.24%)
Mar 27, 2013 5.060 5.098 5.036 5.087 9,106,211 +0.01(+0.19%)
Mar 26, 2013 5.073 5.105 5.070 5.078 13,371,617 +0.03(+0.65%)
Mar 25, 2013 5.073 5.084 5.018 5.045 15,200,751 -0.01(-0.15%)
Mar 22, 2013 5.055 5.086 5.018 5.053 14,369,620 +0.02(+0.31%)
Mar 21, 2013 5.113 5.121 5.028 5.037 12,989,250 -0.12(-2.28%)
Mar 20, 2013 5.085 5.165 5.085 5.155 16,225,018 +0.09(+1.71%)
Mar 19, 2013 5.110 5.123 5.048 5.068 12,929,994 -0.07(-1.30%)
Mar 18, 2013 5.097 5.169 5.084 5.135 13,406,276 -0.04(-0.69%)
Mar 15, 2013 5.180 5.256 5.167 5.170 21,861,206 +0.03(+0.62%)
Mar 14, 2013 5.114 5.150 5.108 5.139 11,107,411 +0.03(+0.60%)
Mar 13, 2013 5.103 5.129 5.064 5.108 12,878,450 +0.02(+0.34%)
Mar 12, 2013 5.168 5.186 5.068 5.090 21,495,350 -0.15(-2.93%)
Mar 11, 2013 5.240 5.256 5.197 5.244 13,595,402 -0.07(-1.29%)
Mar 08, 2013 5.267 5.327 5.267 5.312 17,183,450 +0.04(+0.68%)
Mar 07, 2013 5.318 5.325 5.277 5.277 17,763,224 -0.01(-0.13%)
Mar 06, 2013 5.253 5.306 5.253 5.283 15,678,214 +0.06(+1.13%)
Mar 05, 2013 5.186 5.235 5.170 5.224 19,241,946 +0.05(+1.06%)
Mar 04, 2013 5.147 5.173 5.127 5.169 19,764,786 -0.04(-0.72%)
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.