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 -0.26 (-1.53%)
Official Closing 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 29, 2019 8.872 8.973 8.872 8.964 5,120,698 +0.05(+0.51%)
Nov 27, 2019 8.827 8.927 8.800 8.918 9,856,582 +0.12(+1.35%)
Nov 26, 2019 8.836 8.927 8.800 8.800 22,073,260 -0.20(-2.23%)
Nov 25, 2019 8.854 9.009 8.800 9.000 18,205,278 +0.25(+2.81%)
Nov 22, 2019 8.800 8.900 8.736 8.754 25,879,408 -0.25(-2.74%)
Nov 21, 2019 9.027 9.055 8.955 9.000 4,717,370 -0.05(-0.50%)
Nov 20, 2019 8.936 9.100 8.936 9.046 9,279,365 +0.08(+0.92%)
Nov 19, 2019 9.055 9.064 8.945 8.964 14,278,391 -0.03(-0.30%)
Nov 18, 2019 8.991 9.000 8.918 8.991 11,093,060 +0.00(+0.00%)
Nov 15, 2019 9.000 9.046 8.955 8.991 10,962,773 -0.01(-0.10%)
Nov 14, 2019 8.900 9.018 8.900 9.000 6,951,809 +0.15(+1.65%)
Nov 13, 2019 8.754 8.863 8.745 8.854 10,272,726 -0.04(-0.41%)
Nov 12, 2019 8.872 8.900 8.836 8.891 10,872,495 -0.04(-0.41%)
Nov 11, 2019 8.891 9.000 8.845 8.927 18,446,416 +0.10(+1.14%)
Nov 08, 2019 9.082 9.091 8.809 8.827 35,735,440 -0.31(-3.39%)
Nov 07, 2019 9.173 9.228 9.100 9.137 13,517,365 +0.13(+1.42%)
Nov 06, 2019 9.009 9.027 8.955 9.009 13,671,673 +0.15(+1.65%)
Nov 05, 2019 8.882 8.955 8.809 8.863 12,789,660 -0.04(-0.41%)
Nov 04, 2019 8.964 9.201 8.900 8.900 23,840,518 +0.22(+2.52%)
Nov 01, 2019 8.772 8.836 8.663 8.681 11,555,622 -0.06(-0.73%)
Oct 31, 2019 8.772 8.871 8.699 8.745 33,132,268 +0.25(+2.90%)
Oct 30, 2019 8.562 8.608 8.489 8.499 16,274,858 +0.01(+0.11%)
Oct 29, 2019 8.407 8.562 8.353 8.489 26,480,858 +0.14(+1.64%)
Oct 28, 2019 8.380 8.480 8.344 8.353 13,042,963 -0.04(-0.43%)
Oct 25, 2019 8.143 8.435 8.125 8.389 25,952,554 +0.25(+3.02%)
Oct 24, 2019 8.134 8.198 7.988 8.143 31,575,904 -0.10(-1.22%)
Oct 23, 2019 8.298 8.389 8.161 8.243 28,511,790 +0.03(+0.33%)
Oct 22, 2019 8.252 8.280 8.116 8.216 53,698,088 -0.15(-1.83%)
Oct 21, 2019 8.053 8.495 8.044 8.369 85,744,368 -1.15(-12.11%)
Oct 18, 2019 9.585 9.625 9.522 9.522 25,114,304 -0.02(-0.19%)
Oct 17, 2019 9.567 9.666 9.450 9.540 41,883,380 -0.01(-0.09%)
Oct 16, 2019 9.621 9.693 9.513 9.549 32,448,124 -0.06(-0.66%)
Oct 15, 2019 9.603 9.702 9.469 9.612 45,816,512 +0.05(+0.47%)
Oct 14, 2019 9.846 9.864 9.504 9.567 40,064,232 -0.32(-3.19%)
Oct 11, 2019 10.17 10.19 9.873 9.882 34,650,512 -0.19(-1.88%)
Oct 10, 2019 9.945 10.10 9.855 10.07 14,853,472 +0.02(+0.18%)
Oct 09, 2019 9.990 10.13 9.981 10.05 9,808,761 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,283,720 -0.15(-1.51%)
Oct 07, 2019 10.05 10.19 9.999 10.17 9,535,034 +0.06(+0.62%)
Oct 04, 2019 10.10 10.14 10.04 10.11 7,874,743 +0.05(+0.54%)
Oct 03, 2019 9.963 10.10 9.963 10.05 7,957,208 +0.07(+0.72%)
Oct 02, 2019 9.864 10.02 9.855 9.981 9,527,456 +0.04(+0.36%)
Oct 01, 2019 10.10 10.13 9.914 9.945 11,990,082 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.24 13,460,844 +0.14(+1.43%)
Sep 27, 2019 10.05 10.11 9.959 10.10 11,667,137 +0.07(+0.72%)
Sep 26, 2019 9.972 10.06 9.909 10.03 10,764,972 +0.06(+0.63%)
Sep 25, 2019 10.03 10.04 9.936 9.963 19,189,934 +0.02(+0.18%)
Sep 24, 2019 10.13 10.14 9.918 9.945 15,661,290 +0.04(+0.36%)
Sep 23, 2019 9.891 9.972 9.738 9.909 20,712,786 -0.32(-3.08%)
Sep 20, 2019 10.37 10.45 10.22 10.22 16,589,157 -0.23(-2.16%)
Sep 19, 2019 10.50 10.52 10.43 10.45 9,005,119 -0.09(-0.85%)
Sep 18, 2019 10.56 10.59 10.43 10.54 9,466,791 +0.03(+0.26%)
Sep 17, 2019 10.52 10.59 10.50 10.51 9,097,717 -0.08(-0.77%)
Sep 16, 2019 10.44 10.59 10.41 10.59 9,250,334 -0.01(-0.08%)
Sep 13, 2019 10.61 10.69 10.55 10.60 10,410,629 +0.08(+0.77%)
Sep 12, 2019 10.49 10.55 10.44 10.52 8,857,987 +0.09(+0.86%)
Sep 11, 2019 10.49 10.50 10.41 10.43 10,017,207 -0.04(-0.34%)
Sep 10, 2019 10.41 10.49 10.35 10.47 10,436,484 -0.02(-0.17%)
Sep 09, 2019 10.60 10.60 10.44 10.49 7,308,164 -0.15(-1.44%)
Sep 06, 2019 10.83 10.84 10.64 10.64 11,500,624 -0.23(-2.15%)
Sep 05, 2019 10.62 10.88 10.59 10.87 27,819,422 +0.35(+3.34%)
Sep 04, 2019 10.30 10.52 10.28 10.52 20,463,324 +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.