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 (%)
Mar 28, 2013 5.109 5.210 5.089 5.205 20,217,384 +0.11(+2.24%)
Mar 27, 2013 5.064 5.101 5.039 5.091 9,100,556 +0.01(+0.19%)
Mar 26, 2013 5.076 5.109 5.073 5.081 13,363,312 +0.03(+0.65%)
Mar 25, 2013 5.076 5.087 5.021 5.048 15,191,310 -0.01(-0.15%)
Mar 22, 2013 5.058 5.090 5.021 5.056 14,360,696 +0.02(+0.31%)
Mar 21, 2013 5.116 5.124 5.031 5.040 12,981,183 -0.12(-2.28%)
Mar 20, 2013 5.089 5.168 5.089 5.158 16,214,942 +0.09(+1.71%)
Mar 19, 2013 5.113 5.126 5.051 5.071 12,921,964 -0.07(-1.30%)
Mar 18, 2013 5.100 5.173 5.087 5.138 13,397,951 -0.04(-0.69%)
Mar 15, 2013 5.183 5.260 5.170 5.174 21,847,630 +0.03(+0.62%)
Mar 14, 2013 5.118 5.153 5.111 5.142 11,100,513 +0.03(+0.60%)
Mar 13, 2013 5.106 5.132 5.067 5.111 12,870,452 +0.02(+0.34%)
Mar 12, 2013 5.172 5.189 5.071 5.093 21,482,002 -0.15(-2.93%)
Mar 11, 2013 5.243 5.260 5.201 5.247 13,586,959 -0.07(-1.29%)
Mar 08, 2013 5.270 5.330 5.270 5.316 17,172,778 +0.04(+0.68%)
Mar 07, 2013 5.321 5.328 5.280 5.280 17,752,192 -0.01(-0.13%)
Mar 06, 2013 5.257 5.310 5.257 5.287 15,668,478 +0.06(+1.13%)
Mar 05, 2013 5.189 5.238 5.174 5.228 19,229,996 +0.06(+1.06%)
Mar 04, 2013 5.150 5.176 5.130 5.173 19,752,512 -0.04(-0.72%)
Mar 01, 2013 5.162 5.226 5.119 5.210 25,199,754 +0.00(+0.07%)
Feb 28, 2013 5.239 5.260 5.206 5.206 16,566,256 -0.06(-1.14%)
Feb 27, 2013 5.220 5.302 5.216 5.266 23,436,464 +0.01(+0.13%)
Feb 26, 2013 5.290 5.310 5.241 5.260 15,424,383 -0.01(-0.18%)
Feb 25, 2013 5.245 5.378 5.243 5.269 41,552,016 +0.11(+2.06%)
Feb 22, 2013 5.077 5.206 5.060 5.163 33,694,576 +0.22(+4.51%)
Feb 21, 2013 4.981 5.003 4.932 4.940 13,195,611 -0.07(-1.41%)
Feb 20, 2013 5.022 5.066 4.993 5.010 14,107,797 -0.03(-0.67%)
Feb 19, 2013 5.025 5.073 5.020 5.044 14,277,985 +0.08(+1.65%)
Feb 15, 2013 4.989 4.994 4.944 4.962 11,332,094 -0.02(-0.45%)
Feb 14, 2013 5.081 5.086 4.965 4.984 12,955,235 -0.05(-1.05%)
Feb 13, 2013 5.009 5.063 4.998 5.037 14,074,008 +0.06(+1.22%)
Feb 12, 2013 4.955 4.988 4.904 4.977 15,089,882 +0.04(+0.84%)
Feb 11, 2013 5.038 5.039 4.925 4.935 23,997,286 -0.12(-2.42%)
Feb 08, 2013 5.043 5.101 5.043 5.058 11,464,049 +0.02(+0.36%)
Feb 07, 2013 5.065 5.065 5.012 5.039 22,080,600 -0.07(-1.30%)
Feb 06, 2013 5.053 5.115 5.047 5.106 22,843,698 +0.09(+1.89%)
Feb 04, 2013 5.037 5.064 5.010 5.011 22,162,616 -0.09(-1.72%)
Feb 01, 2013 5.067 5.103 5.039 5.099 17,307,032 +0.01(+0.19%)
Jan 31, 2013 5.051 5.105 5.039 5.090 20,712,490 -0.01(-0.21%)
Jan 30, 2013 5.077 5.122 5.053 5.100 17,892,236 +0.04(+0.72%)
Jan 29, 2013 5.056 5.080 5.022 5.064 10,909,215 +0.02(+0.46%)
Jan 28, 2013 5.077 5.078 5.014 5.040 12,163,786 -0.04(-0.87%)
Jan 25, 2013 5.070 5.098 5.063 5.085 16,484,808 +0.00(+0.06%)
Jan 24, 2013 5.065 5.114 5.050 5.082 18,830,102 -0.04(-0.72%)
Jan 23, 2013 5.023 5.152 5.009 5.119 25,928,712 +0.10(+1.94%)
Jan 22, 2013 5.030 5.039 4.992 5.021 15,052,633 -0.02(-0.38%)
Jan 18, 2013 5.020 5.059 5.002 5.040 12,486,883 +0.01(+0.15%)
Jan 17, 2013 4.989 5.073 4.986 5.033 20,309,200 +0.08(+1.56%)
Jan 16, 2013 4.899 4.980 4.889 4.955 17,924,844 +0.03(+0.65%)
Jan 15, 2013 4.940 4.954 4.859 4.924 38,707,584 -0.09(-1.79%)
Jan 14, 2013 4.974 5.046 4.957 5.013 51,701,904 -0.03(-0.56%)
Jan 11, 2013 4.907 5.133 4.841 5.041 153,212,624 +0.80(+18.82%)
Jan 10, 2013 4.148 4.321 4.110 4.243 43,828,708 +0.12(+2.98%)
Jan 09, 2013 4.097 4.151 4.096 4.120 34,738,456 +0.02(+0.38%)
Jan 08, 2013 4.102 4.132 4.096 4.105 25,612,720 -0.07(-1.78%)
Jan 07, 2013 4.122 4.182 4.120 4.179 18,861,922 +0.06(+1.43%)
Jan 04, 2013 4.145 4.145 4.088 4.120 22,548,082 -0.08(-1.82%)
Jan 03, 2013 4.157 4.231 4.143 4.197 20,334,266 +0.06(+1.42%)
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.