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

Infosys Ltd ADR (NY: INFY )

16.77 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2015 6.300 6.324 6.276 6.320 15,708,422 +0.07(+1.05%)
May 28, 2015 6.213 6.262 6.208 6.255 8,550,745 +0.06(+0.90%)
May 27, 2015 6.169 6.209 6.144 6.199 11,839,101 -0.01(-0.19%)
May 26, 2015 6.221 6.229 6.171 6.211 8,549,959 -0.10(-1.60%)
May 22, 2015 6.332 6.312 6.312 6.312 18,088,876 -0.00(-0.03%)
May 21, 2015 6.354 6.354 6.303 6.314 10,370,212 -0.04(-0.56%)
May 20, 2015 6.356 6.384 6.330 6.350 11,646,428 +0.06(+1.01%)
May 19, 2015 6.306 6.332 6.269 6.286 9,671,341 +0.06(+0.92%)
May 18, 2015 6.197 6.269 6.161 6.229 13,407,194 +0.07(+1.09%)
May 15, 2015 6.124 6.173 6.082 6.161 15,257,622 +0.07(+1.21%)
May 14, 2015 6.102 6.116 6.074 6.088 8,297,646 -0.01(-0.16%)
May 13, 2015 6.120 6.169 6.086 6.098 9,145,577 +0.01(+0.23%)
May 12, 2015 6.074 6.125 6.068 6.084 18,873,724 -0.12(-1.98%)
May 11, 2015 6.265 6.280 6.193 6.207 14,894,907 +0.02(+0.26%)
May 08, 2015 6.173 6.197 6.146 6.191 12,665,324 +0.08(+1.30%)
May 07, 2015 6.154 6.171 6.076 6.112 18,987,454 +0.04(+0.65%)
May 06, 2015 6.122 6.132 6.050 6.072 14,821,522 -0.12(-1.92%)
May 05, 2015 6.179 6.217 6.167 6.191 11,940,917 -0.06(-1.01%)
May 04, 2015 6.296 6.346 6.255 6.255 14,459,991 +0.07(+1.12%)
May 01, 2015 6.154 6.198 6.146 6.185 8,611,489 +0.04(+0.68%)
Apr 30, 2015 6.142 6.161 6.122 6.144 17,914,880 -0.03(-0.55%)
Apr 29, 2015 6.163 6.215 6.158 6.177 18,956,982 -0.03(-0.42%)
Apr 28, 2015 6.203 6.261 6.146 6.203 27,651,286 -0.01(-0.10%)
Apr 27, 2015 6.259 6.322 6.144 6.209 31,662,202 -0.10(-1.57%)
Apr 24, 2015 6.439 6.552 6.237 6.308 78,117,296 -0.62(-9.01%)
Apr 23, 2015 6.854 6.977 6.745 6.933 27,738,340 +0.08(+1.16%)
Apr 22, 2015 6.810 6.885 6.780 6.854 26,184,550 +0.00(+0.03%)
Apr 21, 2015 6.816 6.893 6.816 6.852 23,608,346 +0.01(+0.09%)
Apr 20, 2015 6.838 6.870 6.799 6.846 24,632,492 -0.12(-1.65%)
Apr 17, 2015 6.957 6.978 6.873 6.961 12,053,407 -0.04(-0.59%)
Apr 16, 2015 7.016 7.048 6.970 7.002 13,264,830 -0.17(-2.32%)
Apr 15, 2015 7.090 7.177 7.044 7.169 11,514,926 +0.01(+0.08%)
Apr 14, 2015 7.185 7.218 7.159 7.163 8,007,216 -0.02(-0.28%)
Apr 13, 2015 7.159 7.226 7.139 7.183 9,260,226 -0.02(-0.25%)
Apr 10, 2015 7.171 7.203 7.137 7.201 8,258,964 +0.06(+0.81%)
Apr 09, 2015 7.092 7.151 7.076 7.143 11,814,649 +0.05(+0.67%)
Apr 08, 2015 7.058 7.109 7.024 7.096 9,283,175 +0.14(+2.02%)
Apr 07, 2015 6.856 6.974 6.848 6.955 24,206,422 +0.10(+1.51%)
Apr 06, 2015 6.887 6.904 6.844 6.852 8,845,315 -0.02(-0.26%)
Apr 02, 2015 6.871 6.869 6.869 6.869 12,698,318 +0.00(+0.00%)
Apr 01, 2015 6.907 6.941 6.854 6.869 16,785,752 -0.09(-1.25%)
Mar 31, 2015 7.056 7.062 6.957 6.957 14,393,192 -0.14(-1.96%)
Mar 30, 2015 7.094 7.135 7.066 7.096 10,058,528 +0.06(+0.79%)
Mar 27, 2015 6.998 7.074 6.935 7.040 18,602,606 +0.11(+1.57%)
Mar 26, 2015 6.895 6.980 6.818 6.931 27,396,622 -0.01(-0.20%)
Mar 25, 2015 7.096 7.111 6.939 6.945 12,558,940 -0.14(-1.96%)
Mar 24, 2015 7.113 7.141 7.084 7.084 13,290,618 -0.05(-0.75%)
Mar 23, 2015 7.082 7.171 7.066 7.137 9,704,390 -0.02(-0.33%)
Mar 20, 2015 7.211 7.268 7.161 7.161 10,536,407 +0.03(+0.36%)
Mar 19, 2015 7.123 7.209 7.113 7.135 10,775,109 -0.04(-0.61%)
Mar 18, 2015 7.020 7.199 7.020 7.179 11,027,941 +0.10(+1.43%)
Mar 17, 2015 7.080 7.101 7.028 7.078 8,939,062 -0.09(-1.19%)
Mar 16, 2015 7.092 7.175 7.048 7.163 9,902,625 +0.18(+2.58%)
Mar 13, 2015 6.973 7.000 6.951 6.982 7,419,030 -0.00(-0.06%)
Mar 12, 2015 6.919 7.030 6.915 6.986 10,076,338 +0.12(+1.73%)
Mar 11, 2015 6.867 6.935 6.822 6.867 9,841,998 -0.01(-0.17%)
Mar 10, 2015 6.887 6.897 6.836 6.879 16,588,293 -0.03(-0.40%)
Mar 09, 2015 6.891 6.981 6.871 6.907 16,851,578 -0.08(-1.16%)
Mar 06, 2015 7.014 7.042 6.957 6.988 16,254,553 -0.05(-0.70%)
Mar 05, 2015 7.139 7.157 7.012 7.038 19,773,240 -0.12(-1.74%)
Mar 04, 2015 7.232 7.282 7.149 7.163 11,465,085 -0.15(-2.06%)
Mar 03, 2015 7.312 7.355 7.300 7.314 12,347,543 +0.06(+0.76%)
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.