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, 2018 8.355 8.434 8.319 8.373 10,280,676 +0.25(+3.05%)
Oct 30, 2018 8.098 8.240 8.045 8.125 15,189,869 +0.19(+2.45%)
Oct 29, 2018 8.028 8.045 7.851 7.930 10,879,083 -0.04(-0.55%)
Oct 26, 2018 7.948 8.001 7.824 7.975 9,780,813 -0.08(-0.99%)
Oct 25, 2018 8.028 8.134 7.997 8.054 10,322,497 +0.13(+1.62%)
Oct 24, 2018 8.136 8.197 7.913 7.926 13,376,624 -0.30(-3.62%)
Oct 23, 2018 8.084 8.241 8.066 8.224 11,745,199 -0.07(-0.84%)
Oct 22, 2018 8.372 8.381 8.224 8.294 10,957,729 -0.09(-1.04%)
Oct 19, 2018 8.399 8.538 8.346 8.381 9,889,637 +0.04(+0.42%)
Oct 18, 2018 8.556 8.556 8.180 8.346 24,389,452 -0.23(-2.65%)
Oct 17, 2018 8.801 8.801 8.521 8.573 23,655,310 -0.37(-4.11%)
Oct 16, 2018 8.705 9.203 8.670 8.941 31,434,936 +0.27(+3.13%)
Oct 15, 2018 8.617 8.713 8.565 8.670 19,469,552 +0.15(+1.75%)
Oct 12, 2018 8.442 8.538 8.372 8.521 13,173,189 +0.19(+2.31%)
Oct 11, 2018 8.337 8.469 8.276 8.329 21,408,698 -0.19(-2.26%)
Oct 10, 2018 8.582 8.608 8.425 8.521 26,576,578 -0.24(-2.79%)
Oct 09, 2018 8.722 8.779 8.687 8.766 10,088,212 -0.01(-0.10%)
Oct 08, 2018 8.722 8.810 8.678 8.775 10,392,194 -0.12(-1.38%)
Oct 05, 2018 8.766 8.915 8.757 8.897 9,483,736 +0.15(+1.70%)
Oct 04, 2018 8.582 8.762 8.573 8.748 17,037,990 -0.03(-0.40%)
Oct 03, 2018 8.853 8.880 8.757 8.783 11,514,712 -0.20(-2.24%)
Oct 02, 2018 9.028 9.028 8.923 8.985 10,349,014 -0.09(-0.96%)
Oct 01, 2018 9.046 9.090 9.007 9.072 8,504,446 +0.17(+1.97%)
Sep 28, 2018 8.941 8.967 8.853 8.897 10,664,517 +0.06(+0.69%)
Sep 27, 2018 8.836 8.919 8.810 8.836 10,084,199 +0.04(+0.40%)
Sep 26, 2018 8.801 8.923 8.775 8.801 7,302,165 -0.08(-0.89%)
Sep 25, 2018 8.801 8.915 8.766 8.880 12,303,617 +0.17(+2.01%)
Sep 24, 2018 8.783 8.810 8.687 8.705 14,629,906 +0.02(+0.20%)
Sep 21, 2018 8.783 8.783 8.652 8.687 9,070,977 -0.12(-1.39%)
Sep 20, 2018 8.818 8.836 8.722 8.810 11,215,140 +0.05(+0.60%)
Sep 19, 2018 8.923 8.950 8.740 8.757 12,622,338 -0.11(-1.28%)
Sep 18, 2018 8.906 8.906 8.818 8.871 7,610,074 -0.10(-1.07%)
Sep 17, 2018 8.932 9.002 8.923 8.967 8,298,603 -0.06(-0.68%)
Sep 14, 2018 9.203 9.221 8.985 9.028 12,232,909 -0.25(-2.73%)
Sep 13, 2018 9.273 9.304 9.160 9.282 10,884,511 +0.05(+0.57%)
Sep 12, 2018 9.247 9.317 9.208 9.230 5,020,904 +0.06(+0.62%)
Sep 11, 2018 9.063 9.234 9.055 9.173 9,912,411 +0.12(+1.30%)
Sep 10, 2018 9.081 9.168 9.009 9.055 10,219,617 -0.07(-0.72%)
Sep 07, 2018 9.090 9.216 9.068 9.120 11,857,642 +0.02(+0.24%)
Sep 06, 2018 9.007 9.101 8.996 9.098 8,258,625 +0.04(+0.43%)
Sep 05, 2018 8.915 9.081 8.897 9.059 14,601,979 -0.02(-0.24%)
Sep 04, 2018 9.125 9.151 8.993 9.081 13,927,586 -0.00(-0.05%)
Aug 31, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Aug 30, 2018 8.906 8.972 8.867 8.950 10,469,271 +0.05(+0.54%)
Aug 29, 2018 8.941 8.980 8.888 8.902 14,794,955 -0.13(-1.45%)
Aug 28, 2018 9.055 9.059 9.015 9.033 8,291,849 +0.05(+0.54%)
Aug 27, 2018 9.033 9.090 8.976 8.985 8,445,495 +0.10(+1.18%)
Aug 24, 2018 8.937 8.937 8.825 8.880 8,786,698 -0.03(-0.39%)
Aug 23, 2018 9.011 9.068 8.906 8.915 12,789,880 -0.05(-0.59%)
Aug 22, 2018 8.963 8.998 8.928 8.967 12,422,766 +0.00(+0.05%)
Aug 21, 2018 9.007 9.074 8.945 8.963 9,408,706 -0.00(-0.05%)
Aug 20, 2018 8.967 9.087 8.873 8.967 14,062,796 -0.25(-2.75%)
Aug 17, 2018 9.177 9.247 9.155 9.221 8,240,773 +0.04(+0.43%)
Aug 16, 2018 9.186 9.203 9.147 9.181 7,187,864 +0.05(+0.57%)
Aug 15, 2018 9.090 9.142 9.011 9.129 6,858,510 -0.01(-0.14%)
Aug 14, 2018 9.103 9.164 9.085 9.142 6,255,683 +0.03(+0.38%)
Aug 13, 2018 9.129 9.164 9.094 9.107 5,518,156 +0.01(+0.10%)
Aug 10, 2018 9.059 9.114 9.042 9.098 5,069,697 -0.04(-0.48%)
Aug 09, 2018 9.120 9.177 9.107 9.142 6,435,073 +0.07(+0.72%)
Aug 08, 2018 9.011 9.125 8.980 9.077 8,562,805 +0.07(+0.73%)
Aug 07, 2018 9.033 9.037 8.880 9.011 10,467,851 +0.00(+0.05%)
Aug 06, 2018 8.937 9.015 8.888 9.007 7,518,577 +0.02(+0.24%)
Aug 03, 2018 8.902 8.989 8.860 8.985 9,629,362 +0.07(+0.79%)
Aug 02, 2018 8.827 8.941 8.801 8.915 16,139,445 +0.01(+0.15%)
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.