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

Infosys Ltd ADR (NY: INFY )

16.71 -0.26 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2014 6.908 6.961 6.867 6.921 8,334,650 -0.00(-0.04%)
Nov 26, 2014 6.853 6.924 6.924 6.924 42,222,836 +0.10(+1.48%)
Nov 25, 2014 6.832 6.864 6.790 6.823 13,230,340 -0.08(-1.16%)
Nov 24, 2014 6.799 6.933 6.775 6.903 20,004,502 +0.18(+2.67%)
Nov 21, 2014 6.658 6.729 6.633 6.723 9,874,947 +0.16(+2.42%)
Nov 20, 2014 6.721 6.753 6.520 6.565 30,557,154 -0.10(-1.44%)
Nov 19, 2014 6.683 6.692 6.638 6.661 15,855,250 -0.01(-0.16%)
Nov 18, 2014 6.752 6.789 6.625 6.672 15,898,452 -0.07(-0.97%)
Nov 17, 2014 6.738 6.827 6.732 6.737 9,084,167 +0.01(+0.22%)
Nov 14, 2014 6.722 6.728 6.681 6.722 6,994,338 -0.01(-0.18%)
Nov 13, 2014 6.740 6.765 6.710 6.734 7,519,429 +0.08(+1.21%)
Nov 12, 2014 6.649 6.703 6.637 6.654 12,947,536 -0.00(-0.06%)
Nov 11, 2014 6.703 6.724 6.643 6.658 9,000,669 -0.06(-0.84%)
Nov 10, 2014 6.724 6.762 6.698 6.715 9,109,093 -0.02(-0.35%)
Nov 07, 2014 6.701 6.765 6.701 6.738 13,213,901 +0.04(+0.62%)
Nov 06, 2014 6.687 6.725 6.670 6.697 7,194,704 +0.01(+0.13%)
Nov 05, 2014 6.709 6.751 6.625 6.688 11,106,927 +0.05(+0.69%)
Nov 04, 2014 6.641 6.669 6.611 6.642 7,440,796 +0.00(+0.04%)
Nov 03, 2014 6.610 6.665 6.603 6.639 10,242,196 +0.01(+0.21%)
Oct 31, 2014 6.563 6.630 6.540 6.625 17,408,988 +0.16(+2.48%)
Oct 30, 2014 6.363 6.484 6.350 6.465 14,335,299 +0.12(+1.94%)
Oct 29, 2014 6.283 6.357 6.274 6.342 13,915,311 +0.13(+2.02%)
Oct 28, 2014 6.164 6.221 6.155 6.216 16,762,395 +0.08(+1.26%)
Oct 27, 2014 6.141 6.162 6.162 6.139 17,904,662 -0.02(-0.37%)
Oct 24, 2014 6.114 6.210 6.090 6.162 14,429,997 +0.07(+1.12%)
Oct 23, 2014 6.162 6.188 6.091 6.093 11,607,586 -0.02(-0.37%)
Oct 22, 2014 6.147 6.193 6.104 6.116 8,785,054 -0.06(-1.03%)
Oct 21, 2014 6.157 6.199 6.104 6.179 22,694,350 +0.01(+0.19%)
Oct 20, 2014 6.100 6.188 6.093 6.168 22,116,854 +0.02(+0.34%)
Oct 17, 2014 6.245 6.303 6.120 6.147 33,696,184 -0.09(-1.38%)
Oct 16, 2014 6.177 6.267 6.109 6.233 22,451,852 -0.12(-1.96%)
Oct 15, 2014 6.327 6.436 6.277 6.358 33,416,448 -0.03(-0.50%)
Oct 14, 2014 6.263 6.490 6.263 6.390 27,938,196 +0.11(+1.76%)
Oct 13, 2014 6.298 6.412 6.269 6.279 33,559,732 +0.10(+1.64%)
Oct 10, 2014 6.136 6.251 6.082 6.178 59,114,052 +0.34(+5.74%)
Oct 09, 2014 5.888 5.912 5.813 5.842 25,261,934 -0.09(-1.59%)
Oct 08, 2014 5.925 5.951 5.809 5.937 23,343,128 +0.01(+0.20%)
Oct 07, 2014 6.082 6.141 5.909 5.925 41,398,388 -0.07(-1.21%)
Oct 06, 2014 5.943 6.012 5.926 5.998 11,466,434 +0.09(+1.55%)
Oct 03, 2014 5.895 5.923 5.879 5.906 13,843,080 +0.04(+0.74%)
Oct 02, 2014 5.895 5.906 5.841 5.863 14,588,180 -0.06(-0.93%)
Oct 01, 2014 6.050 6.061 5.912 5.918 27,655,654 -0.03(-0.51%)
Sep 30, 2014 5.933 5.970 5.917 5.949 14,894,079 -0.00(-0.05%)
Sep 29, 2014 5.907 5.962 5.901 5.952 15,388,060 +0.04(+0.73%)
Sep 26, 2014 5.865 5.918 5.846 5.908 15,146,428 +0.11(+1.87%)
Sep 25, 2014 5.844 5.884 5.790 5.800 21,939,272 -0.07(-1.14%)
Sep 24, 2014 5.793 5.869 5.789 5.867 12,667,219 +0.08(+1.34%)
Sep 23, 2014 5.765 5.806 5.748 5.789 13,716,529 -0.00(-0.05%)
Sep 22, 2014 5.838 5.851 5.777 5.792 17,793,606 -0.06(-1.04%)
Sep 19, 2014 5.897 5.909 5.843 5.853 23,236,854 +0.01(+0.10%)
Sep 18, 2014 5.900 5.911 5.813 5.847 35,478,832 +0.02(+0.41%)
Sep 17, 2014 6.008 6.019 5.793 5.824 38,107,880 -0.05(-0.84%)
Sep 16, 2014 5.833 5.896 5.820 5.873 15,829,031 +0.07(+1.13%)
Sep 15, 2014 5.851 5.875 5.803 5.807 9,114,528 -0.06(-0.97%)
Sep 12, 2014 5.900 5.918 5.841 5.864 12,131,342 -0.05(-0.80%)
Sep 11, 2014 5.935 5.939 5.890 5.911 10,127,983 -0.03(-0.56%)
Sep 10, 2014 5.898 5.958 5.895 5.945 12,832,025 +0.02(+0.27%)
Sep 09, 2014 6.028 6.034 5.913 5.929 20,605,082 -0.14(-2.36%)
Sep 08, 2014 6.104 6.113 6.053 6.072 13,299,923 +0.01(+0.23%)
Sep 05, 2014 6.019 6.062 6.009 6.059 11,285,886 +0.05(+0.82%)
Sep 04, 2014 6.028 6.041 6.000 6.010 13,952,710 -0.01(-0.18%)
Sep 03, 2014 6.013 6.023 5.947 6.020 21,510,138 +0.17(+2.98%)
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.