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 (%)
Nov 29, 2019 8.878 8.978 8.878 8.969 5,117,518 +0.05(+0.51%)
Nov 27, 2019 8.832 8.933 8.805 8.924 9,850,461 +0.12(+1.35%)
Nov 26, 2019 8.841 8.933 8.805 8.805 22,059,552 -0.20(-2.23%)
Nov 25, 2019 8.860 9.015 8.805 9.006 18,193,974 +0.25(+2.81%)
Nov 22, 2019 8.805 8.905 8.741 8.759 25,863,338 -0.25(-2.74%)
Nov 21, 2019 9.033 9.060 8.960 9.006 4,714,440 -0.05(-0.50%)
Nov 20, 2019 8.942 9.106 8.942 9.051 9,273,603 +0.08(+0.92%)
Nov 19, 2019 9.060 9.070 8.951 8.969 14,269,525 -0.03(-0.30%)
Nov 18, 2019 8.997 9.006 8.924 8.997 11,086,172 +0.00(+0.00%)
Nov 15, 2019 9.006 9.051 8.960 8.997 10,955,965 -0.01(-0.10%)
Nov 14, 2019 8.905 9.024 8.905 9.006 6,947,492 +0.15(+1.65%)
Nov 13, 2019 8.759 8.869 8.750 8.860 10,266,347 -0.04(-0.41%)
Nov 12, 2019 8.878 8.905 8.841 8.896 10,865,744 -0.04(-0.41%)
Nov 11, 2019 8.896 9.006 8.851 8.933 18,434,962 +0.10(+1.14%)
Nov 08, 2019 9.088 9.097 8.814 8.832 35,713,252 -0.31(-3.39%)
Nov 07, 2019 9.179 9.234 9.106 9.143 13,508,971 +0.13(+1.42%)
Nov 06, 2019 9.015 9.033 8.960 9.015 13,663,183 +0.15(+1.65%)
Nov 05, 2019 8.887 8.960 8.814 8.869 12,781,718 -0.04(-0.41%)
Nov 04, 2019 8.969 9.206 8.905 8.905 23,825,714 +0.22(+2.52%)
Nov 01, 2019 8.778 8.841 8.668 8.686 11,548,446 -0.06(-0.73%)
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%)
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.