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

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2018 7.627 7.665 7.533 7.533 20,013,754 +0.06(+0.80%)
Feb 27, 2018 7.558 7.580 7.473 7.473 11,094,866 -0.07(-0.91%)
Feb 26, 2018 7.605 7.622 7.516 7.541 8,360,562 -0.12(-1.56%)
Feb 23, 2018 7.610 7.661 7.563 7.661 8,682,086 +0.07(+0.90%)
Feb 22, 2018 7.550 7.593 9,769,675 +0.06(+0.74%)
Feb 21, 2018 7.584 7.678 7.533 7.537 9,546,176 +0.01(+0.17%)
Feb 20, 2018 7.465 7.558 7.465 7.524 7,917,222 +0.02(+0.28%)
Feb 16, 2018 7.503 7.503 7.503 0 -0.01(-0.11%)
Feb 15, 2018 7.524 7.548 7.433 7.512 11,895,664 +0.02(+0.23%)
Feb 14, 2018 7.358 7.495 7.332 7.495 15,340,373 +0.05(+0.63%)
Feb 13, 2018 7.482 7.503 7.401 7.448 10,940,591 -0.07(-0.91%)
Feb 12, 2018 7.371 7.558 7.347 7.516 21,326,616 +0.11(+1.50%)
Feb 09, 2018 7.337 7.484 7.200 7.405 29,139,054 +0.11(+1.46%)
Feb 08, 2018 7.554 7.563 7.294 7.298 12,048,771 -0.16(-2.12%)
Feb 07, 2018 7.418 7.571 7.379 7.456 11,128,864 +0.00(+0.06%)
Feb 06, 2018 7.311 7.482 7.264 7.452 15,358,350 -0.01(-0.20%)
Feb 05, 2018 7.533 7.627 7.388 7.467 13,087,827 -0.10(-1.38%)
Feb 02, 2018 7.614 7.659 7.563 7.571 17,911,258 -0.08(-1.00%)
Feb 01, 2018 7.716 7.716 7.614 7.648 12,751,869 -0.03(-0.44%)
Jan 31, 2018 7.785 7.789 7.657 7.682 22,434,094 -0.10(-1.32%)
Jan 30, 2018 7.776 7.836 7.776 7.785 14,757,324 -0.13(-1.62%)
Jan 29, 2018 7.921 7.964 7.891 7.913 14,700,184 +0.02(+0.27%)
Jan 26, 2018 7.891 7.913 7.819 7.891 8,841,605 +0.02(+0.27%)
Jan 25, 2018 7.904 7.908 7.831 7.870 11,485,326 -0.00(-0.05%)
Jan 24, 2018 7.930 7.981 7.866 7.874 18,559,900 +0.00(+0.05%)
Jan 23, 2018 7.853 7.925 7.831 7.870 14,076,793 +0.07(+0.87%)
Jan 22, 2018 7.708 7.810 7.674 7.802 22,603,176 +0.13(+1.67%)
Jan 19, 2018 7.640 7.682 7.640 7.674 9,033,320 +0.03(+0.39%)
Jan 18, 2018 7.746 7.759 7.603 7.644 20,435,042 -0.09(-1.10%)
Jan 17, 2018 7.721 7.785 7.699 7.729 29,991,774 +0.15(+1.91%)
Jan 16, 2018 7.571 7.780 7.546 7.584 40,177,148 +0.41(+5.77%)
Jan 12, 2018 7.170 7.170 7.170 0 -0.20(-2.66%)
Jan 11, 2018 7.311 7.409 7.290 7.367 41,229,164 +0.12(+1.65%)
Jan 10, 2018 7.123 7.315 7.123 7.247 19,285,440 +0.11(+1.49%)
Jan 09, 2018 7.059 7.149 7.059 7.140 15,150,009 +0.11(+1.58%)
Jan 08, 2018 6.987 7.047 6.970 7.030 13,126,568 +0.06(+0.80%)
Jan 05, 2018 6.897 6.987 6.889 6.974 11,503,516 +0.13(+1.87%)
Jan 04, 2018 6.910 6.910 6.833 6.846 19,073,942 -0.04(-0.62%)
Jan 03, 2018 6.927 6.940 6.867 6.889 12,016,037 -0.06(-0.86%)
Jan 02, 2018 6.940 6.970 6.923 6.949 14,415,885 +0.03(+0.43%)
Dec 29, 2017 6.919 6.919 6.919 0 +0.03(+0.37%)
Dec 28, 2017 6.927 6.953 6.889 6.893 6,231,580 -0.01(-0.12%)
Dec 27, 2017 6.906 6.923 6.889 6.902 10,927,887 -0.01(-0.19%)
Dec 26, 2017 6.880 6.940 6.872 6.914 4,805,597 +0.05(+0.68%)
Dec 22, 2017 6.957 6.983 6.863 6.867 8,971,299 +0.00(+0.06%)
Dec 21, 2017 6.897 6.921 6.846 6.863 10,231,147 +0.04(+0.56%)
Dec 20, 2017 6.846 6.859 6.816 6.825 7,845,365 +0.00(+0.06%)
Dec 19, 2017 6.812 6.846 6.786 6.821 5,988,948 -0.02(-0.31%)
Dec 18, 2017 6.855 6.859 6.808 6.842 8,801,113 -0.01(-0.12%)
Dec 15, 2017 6.833 6.880 6.825 6.850 11,249,549 +0.07(+1.01%)
Dec 14, 2017 6.795 6.825 6.778 6.782 10,868,105 +0.00(+0.06%)
Dec 13, 2017 6.782 6.855 6.774 6.778 13,613,314 -0.01(-0.13%)
Dec 12, 2017 6.761 6.806 6.716 6.786 11,930,917 +0.02(+0.32%)
Dec 11, 2017 6.705 6.769 6.697 6.765 7,451,015 +0.08(+1.15%)
Dec 08, 2017 6.658 6.705 6.658 6.688 7,154,903 +0.00(+0.06%)
Dec 07, 2017 6.676 6.708 6.658 6.684 6,987,279 +0.05(+0.71%)
Dec 06, 2017 6.646 6.693 6.633 6.637 9,756,812 -0.06(-0.83%)
Dec 05, 2017 6.620 6.718 6.616 6.693 13,191,013 +0.10(+1.49%)
Dec 04, 2017 6.654 6.722 6.586 6.594 16,511,450 +0.17(+2.66%)
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.