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 UNCHANGED
Streaming Delayed 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 30, 2017 6.582 6.667 6.560 6.641 11,820,353 +0.03(+0.39%)
Nov 29, 2017 6.641 6.646 6.586 6.616 6,178,302 -0.03(-0.39%)
Nov 28, 2017 6.590 6.703 6.590 6.641 8,993,297 +0.01(+0.19%)
Nov 27, 2017 6.654 6.663 6.611 6.628 11,867,036 -0.03(-0.51%)
Nov 24, 2017 6.624 6.707 6.586 6.663 15,762,679 +0.17(+2.70%)
Nov 22, 2017 6.458 6.496 6.453 6.488 4,082,578 +0.03(+0.53%)
Nov 21, 2017 6.475 6.498 6.441 6.453 7,253,642 +0.02(+0.27%)
Nov 20, 2017 6.458 6.466 6.407 6.436 4,890,430 -0.05(-0.72%)
Nov 17, 2017 6.466 6.496 6.451 6.483 7,531,207 -0.03(-0.52%)
Nov 16, 2017 6.500 6.569 6.492 6.517 13,941,036 +0.18(+2.90%)
Nov 15, 2017 6.351 6.385 6.112 6.334 4,894,336 -0.03(-0.47%)
Nov 14, 2017 6.321 6.385 6.274 6.364 10,899,452 +0.05(+0.74%)
Nov 13, 2017 6.360 6.360 6.296 6.317 6,840,019 -0.09(-1.40%)
Nov 10, 2017 6.398 6.415 6.381 6.407 9,003,807 +0.01(+0.20%)
Nov 09, 2017 6.338 6.398 6.338 6.394 10,790,735 +0.03(+0.40%)
Nov 08, 2017 6.351 6.389 6.347 6.368 7,028,212 +0.03(+0.47%)
Nov 07, 2017 6.407 6.441 6.325 6.338 10,959,307 +0.01(+0.20%)
Nov 06, 2017 6.261 6.351 6.257 6.325 6,157,296 +0.08(+1.30%)
Nov 03, 2017 6.266 6.283 6.234 6.244 5,499,562 +0.02(+0.27%)
Nov 02, 2017 6.270 6.287 6.219 6.227 7,417,310 -0.03(-0.41%)
Nov 01, 2017 6.357 6.377 6.227 6.253 11,378,673 -0.09(-1.35%)
Oct 31, 2017 6.278 6.381 6.278 6.338 16,388,626 +0.07(+1.09%)
Oct 30, 2017 6.244 6.320 6.228 6.270 14,408,359 -0.05(-0.73%)
Oct 27, 2017 6.303 6.350 6.261 6.316 17,728,850 -0.00(-0.07%)
Oct 26, 2017 6.333 6.354 6.301 6.320 15,838,538 +0.00(+0.00%)
Oct 25, 2017 6.181 6.333 6.173 6.320 19,670,452 +0.21(+3.37%)
Oct 24, 2017 6.042 6.131 5.958 6.114 27,939,696 -0.13(-2.09%)
Oct 23, 2017 6.190 6.303 6.152 6.244 22,666,608 +0.11(+1.85%)
Oct 20, 2017 6.177 6.209 6.131 6.131 14,210,804 -0.06(-0.95%)
Oct 19, 2017 6.127 6.207 6.101 6.190 6,406,019 +0.05(+0.82%)
Oct 18, 2017 6.105 6.148 6.055 6.139 9,267,788 +0.05(+0.83%)
Oct 17, 2017 6.156 6.164 6.063 6.089 17,947,430 -0.07(-1.09%)
Oct 16, 2017 6.240 6.253 6.135 6.156 13,991,062 -0.04(-0.61%)
Oct 13, 2017 6.194 6.215 6.173 6.194 6,890,796 +0.04(+0.68%)
Oct 12, 2017 6.169 6.169 6.135 6.152 7,403,355 +0.01(+0.21%)
Oct 11, 2017 6.207 6.223 6.116 6.139 11,992,129 -0.08(-1.22%)
Oct 10, 2017 6.232 6.251 6.211 6.215 8,392,593 +0.03(+0.48%)
Oct 09, 2017 6.177 6.194 6.156 6.185 4,463,860 +0.03(+0.41%)
Oct 06, 2017 6.152 6.175 6.131 6.160 5,291,145 +0.05(+0.76%)
Oct 05, 2017 6.127 6.143 6.089 6.114 5,914,409 +0.00(+0.07%)
Oct 04, 2017 6.114 6.141 6.097 6.110 12,918,646 -0.02(-0.27%)
Oct 03, 2017 6.131 6.156 6.057 6.127 18,771,518 -0.05(-0.89%)
Oct 02, 2017 6.143 6.194 6.110 6.181 12,157,599 +0.04(+0.62%)
Sep 29, 2017 6.017 6.177 6.017 6.143 14,290,724 +0.13(+2.24%)
Sep 28, 2017 6.017 6.025 5.983 6.009 9,963,044 -0.01(-0.21%)
Sep 27, 2017 6.047 6.021 9,020,110 -0.02(-0.28%)
Sep 26, 2017 6.080 6.089 6.025 6.038 10,464,602 +0.01(+0.21%)
Sep 25, 2017 6.114 6.135 6.013 6.025 13,470,863 -0.12(-1.92%)
Sep 22, 2017 6.131 6.148 6.084 6.143 12,391,291 -0.02(-0.34%)
Sep 21, 2017 6.211 6.219 6.139 6.164 18,669,102 -0.08(-1.35%)
Sep 20, 2017 6.215 6.287 6.202 6.249 14,194,279 +0.02(+0.27%)
Sep 19, 2017 6.257 6.257 6.202 6.232 5,032,786 +0.00(+0.00%)
Sep 18, 2017 6.236 6.240 6.207 6.232 9,379,762 +0.06(+1.02%)
Sep 15, 2017 6.194 6.207 6.156 6.169 12,017,166 +0.04(+0.69%)
Sep 14, 2017 6.118 6.156 6.072 6.127 8,554,018 +0.01(+0.14%)
Sep 13, 2017 6.114 6.122 6.080 6.118 7,018,916 -0.00(-0.07%)
Sep 12, 2017 6.122 6.148 6.099 6.122 10,675,744 -0.01(-0.21%)
Sep 11, 2017 6.118 6.177 6.093 6.135 16,652,336 +0.02(+0.28%)
Sep 08, 2017 6.127 6.131 6.084 6.118 21,285,606 -0.02(-0.34%)
Sep 07, 2017 6.156 6.192 6.137 6.139 9,500,045 -0.02(-0.27%)
Sep 06, 2017 6.156 6.183 6.131 6.156 14,909,198 -0.01(-0.20%)
Sep 05, 2017 6.215 6.219 6.135 6.169 14,891,087 -0.08(-1.28%)
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.