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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.778 8.876 8.705 8.750 33,111,694 +0.25(+2.90%)
Oct 30, 2019 8.568 8.613 8.495 8.504 16,264,752 +0.01(+0.11%)
Oct 29, 2019 8.413 8.568 8.358 8.495 26,464,414 +0.14(+1.64%)
Oct 28, 2019 8.385 8.486 8.349 8.358 13,034,864 -0.04(-0.43%)
Oct 25, 2019 8.148 8.440 8.130 8.394 25,936,438 +0.25(+3.02%)
Oct 24, 2019 8.139 8.203 7.993 8.148 31,556,296 -0.10(-1.22%)
Oct 23, 2019 8.303 8.394 8.166 8.248 28,494,084 +0.03(+0.33%)
Oct 22, 2019 8.258 8.285 8.121 8.221 53,664,744 -0.15(-1.83%)
Oct 21, 2019 8.058 8.500 8.049 8.374 85,691,128 -1.15(-12.11%)
Oct 18, 2019 9.591 9.631 9.528 9.528 25,098,708 -0.02(-0.19%)
Oct 17, 2019 9.573 9.672 9.456 9.546 41,857,372 -0.01(-0.09%)
Oct 16, 2019 9.627 9.699 9.519 9.555 32,427,976 -0.06(-0.66%)
Oct 15, 2019 9.609 9.708 9.475 9.618 45,788,060 +0.05(+0.47%)
Oct 14, 2019 9.852 9.870 9.510 9.573 40,039,352 -0.32(-3.19%)
Oct 11, 2019 10.18 10.19 9.879 9.888 34,628,996 -0.19(-1.88%)
Oct 10, 2019 9.951 10.10 9.861 10.08 14,844,248 +0.02(+0.18%)
Oct 09, 2019 9.996 10.13 9.987 10.06 9,802,670 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,277,334 -0.15(-1.51%)
Oct 07, 2019 10.06 10.19 10.01 10.18 9,529,113 +0.06(+0.62%)
Oct 04, 2019 10.10 10.15 10.04 10.11 7,869,853 +0.05(+0.54%)
Oct 03, 2019 9.969 10.10 9.969 10.06 7,952,267 +0.07(+0.72%)
Oct 02, 2019 9.870 10.02 9.861 9.987 9,521,539 +0.04(+0.36%)
Oct 01, 2019 10.10 10.14 9.920 9.951 11,982,636 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.25 13,452,485 +0.14(+1.43%)
Sep 27, 2019 10.06 10.11 9.965 10.10 11,659,892 +0.07(+0.72%)
Sep 26, 2019 9.978 10.07 9.915 10.03 10,758,287 +0.06(+0.63%)
Sep 25, 2019 10.03 10.05 9.942 9.969 19,178,018 +0.02(+0.18%)
Sep 24, 2019 10.14 10.15 9.924 9.951 15,651,565 +0.04(+0.36%)
Sep 23, 2019 9.897 9.978 9.744 9.915 20,699,924 -0.32(-3.08%)
Sep 20, 2019 10.38 10.46 10.23 10.23 16,578,855 -0.23(-2.15%)
Sep 19, 2019 10.51 10.53 10.44 10.46 8,999,527 -0.09(-0.86%)
Sep 18, 2019 10.56 10.60 10.43 10.55 9,460,912 +0.03(+0.26%)
Sep 17, 2019 10.53 10.60 10.51 10.52 9,092,068 -0.08(-0.77%)
Sep 16, 2019 10.45 10.60 10.42 10.60 9,244,590 -0.01(-0.09%)
Sep 13, 2019 10.62 10.70 10.56 10.61 10,404,164 +0.08(+0.77%)
Sep 12, 2019 10.50 10.56 10.45 10.53 8,852,486 +0.09(+0.86%)
Sep 11, 2019 10.50 10.51 10.42 10.44 10,010,986 -0.04(-0.34%)
Sep 10, 2019 10.42 10.49 10.36 10.47 10,430,003 -0.02(-0.17%)
Sep 09, 2019 10.61 10.61 10.45 10.49 7,303,626 -0.15(-1.44%)
Sep 06, 2019 10.83 10.85 10.65 10.65 11,493,482 -0.23(-2.15%)
Sep 05, 2019 10.63 10.89 10.60 10.88 27,802,146 +0.35(+3.34%)
Sep 04, 2019 10.30 10.53 10.28 10.53 20,450,618 +0.36(+3.55%)
Sep 03, 2019 10.27 10.28 10.11 10.17 10,264,975 -0.19(-1.83%)
Aug 30, 2019 10.35 10.37 10.25 10.36 7,840,121 +0.09(+0.88%)
Aug 29, 2019 10.17 10.35 10.17 10.27 12,128,671 +0.17(+1.70%)
Aug 28, 2019 10.09 10.15 10.03 10.10 6,124,525 +0.05(+0.45%)
Aug 27, 2019 10.01 10.06 9.987 10.05 7,731,126 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 10.01 10.03 6,772,226 +0.02(+0.18%)
Aug 23, 2019 10.15 10.20 10.01 10.01 9,333,150 -0.09(-0.89%)
Aug 22, 2019 10.17 10.21 10.09 10.10 7,047,520 -0.08(-0.80%)
Aug 21, 2019 10.28 10.32 10.17 10.19 7,835,529 -0.03(-0.26%)
Aug 20, 2019 10.13 10.27 10.09 10.21 15,019,635 +0.18(+1.80%)
Aug 19, 2019 9.978 10.08 9.969 10.03 12,426,892 +0.05(+0.54%)
Aug 16, 2019 9.843 9.996 9.834 9.978 10,451,202 +0.13(+1.28%)
Aug 15, 2019 9.798 9.960 9.708 9.852 16,545,537 +0.13(+1.30%)
Aug 14, 2019 9.879 9.888 9.726 9.726 9,140,096 -0.24(-2.44%)
Aug 13, 2019 9.780 10.01 9.717 9.969 13,932,532 -0.04(-0.36%)
Aug 12, 2019 9.969 10.03 9.951 10.01 4,934,274 -0.03(-0.27%)
Aug 09, 2019 10.14 10.15 9.987 10.03 6,776,097 -0.11(-1.07%)
Aug 08, 2019 10.14 10.23 10.10 10.14 13,175,497 +0.08(+0.81%)
Aug 07, 2019 9.870 10.06 9.803 10.06 15,730,908 +0.14(+1.45%)
Aug 06, 2019 9.924 9.947 9.834 9.915 17,046,242 +0.09(+0.92%)
Aug 05, 2019 9.906 9.942 9.771 9.825 7,912,815 -0.16(-1.62%)
Aug 02, 2019 10.09 10.10 9.956 9.987 11,241,205 -0.16(-1.60%)
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.