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 31, 2016 7.825 7.825 7.718 7.724 8,010,071 -0.06(-0.73%)
Mar 30, 2016 7.630 7.845 7.622 7.780 13,301,529 +0.19(+2.51%)
Mar 29, 2016 7.594 7.659 7.569 7.590 10,486,368 -0.02(-0.32%)
Mar 28, 2016 7.618 7.634 7.557 7.614 6,102,944 -0.02(-0.32%)
Mar 24, 2016 7.553 7.638 7.638 7.638 7,388,002 +0.06(+0.80%)
Mar 23, 2016 7.594 7.594 7.462 7.577 11,057,055 +0.06(+0.81%)
Mar 22, 2016 7.504 7.569 7.447 7.516 8,188,751 -0.07(-0.91%)
Mar 21, 2016 7.529 7.621 7.500 7.586 7,713,226 +0.06(+0.86%)
Mar 18, 2016 7.545 7.557 7.452 7.521 6,423,050 +0.08(+1.04%)
Mar 17, 2016 7.391 7.447 7.324 7.443 6,349,040 +0.06(+0.83%)
Mar 16, 2016 7.277 7.387 7.175 7.382 6,482,751 +0.17(+2.42%)
Mar 15, 2016 7.236 7.255 7.196 7.208 6,930,368 -0.11(-1.50%)
Mar 14, 2016 7.253 7.357 7.248 7.318 8,159,023 +0.02(+0.33%)
Mar 11, 2016 7.244 7.295 7.196 7.293 7,614,427 +0.08(+1.07%)
Mar 10, 2016 7.192 7.305 7.165 7.216 14,664,191 -0.03(-0.39%)
Mar 09, 2016 7.431 7.431 7.196 7.244 11,823,724 -0.03(-0.45%)
Mar 08, 2016 7.326 7.334 7.242 7.277 8,188,177 -0.20(-2.66%)
Mar 07, 2016 7.411 7.508 7.403 7.476 5,000,341 -0.01(-0.16%)
Mar 04, 2016 7.374 7.500 7.358 7.488 9,186,490 +0.11(+1.43%)
Mar 03, 2016 7.196 7.399 7.196 7.382 13,397,856 +0.20(+2.83%)
Mar 02, 2016 7.114 7.228 7.090 7.179 14,426,677 +0.11(+1.49%)
Mar 01, 2016 6.989 7.102 6.952 7.074 9,154,560 +0.24(+3.57%)
Feb 29, 2016 6.700 6.879 6.696 6.830 13,486,804 -0.03(-0.41%)
Feb 26, 2016 6.875 6.887 6.761 6.859 9,530,912 +0.01(+0.12%)
Feb 25, 2016 6.745 6.867 6.741 6.851 10,148,765 +0.01(+0.18%)
Feb 24, 2016 6.729 6.846 6.700 6.838 10,362,818 +0.08(+1.14%)
Feb 23, 2016 6.798 6.851 6.749 6.761 10,740,950 -0.10(-1.42%)
Feb 22, 2016 6.794 6.907 6.771 6.859 15,190,308 +0.20(+3.05%)
Feb 19, 2016 6.676 6.696 6.595 6.656 13,456,497 -0.01(-0.12%)
Feb 18, 2016 6.794 6.802 6.656 6.664 17,321,308 -0.03(-0.42%)
Feb 17, 2016 6.664 6.712 6.597 6.692 38,261,188 +0.11(+1.67%)
Feb 16, 2016 6.526 6.615 6.501 6.583 26,094,586 +0.04(+0.68%)
Feb 12, 2016 6.652 6.538 6.538 6.538 11,011,697 -0.04(-0.68%)
Feb 11, 2016 6.501 6.603 6.461 6.583 17,992,916 -0.06(-0.86%)
Feb 10, 2016 6.692 6.794 6.631 6.639 11,056,984 +0.00(+0.06%)
Feb 09, 2016 6.631 6.696 6.554 6.635 20,106,128 -0.09(-1.27%)
Feb 08, 2016 6.903 6.944 6.603 6.721 25,231,580 -0.32(-4.61%)
Feb 05, 2016 7.196 7.212 7.029 7.045 9,523,369 -0.20(-2.75%)
Feb 04, 2016 7.240 7.265 7.175 7.244 7,796,208 +0.08(+1.08%)
Feb 03, 2016 7.188 7.212 7.043 7.167 9,633,410 +0.04(+0.51%)
Feb 02, 2016 7.192 7.269 7.098 7.131 8,299,843 -0.09(-1.18%)
Feb 01, 2016 7.261 7.261 7.167 7.216 9,580,688 -0.06(-0.78%)
Jan 29, 2016 7.208 7.313 7.184 7.273 11,819,917 +0.25(+3.53%)
Jan 28, 2016 7.082 7.123 7.009 7.025 6,714,719 -0.05(-0.69%)
Jan 27, 2016 7.119 7.204 7.050 7.074 15,632,049 -0.04(-0.57%)
Jan 26, 2016 7.253 7.289 7.098 7.114 12,494,939 -0.12(-1.63%)
Jan 25, 2016 7.248 7.281 7.188 7.232 9,085,615 -0.04(-0.50%)
Jan 22, 2016 7.236 7.309 7.222 7.269 8,092,427 +0.01(+0.17%)
Jan 21, 2016 7.114 7.311 7.045 7.257 16,219,373 +0.18(+2.58%)
Jan 20, 2016 6.976 7.119 6.920 7.074 19,057,980 -0.02(-0.34%)
Jan 19, 2016 7.082 7.127 7.017 7.098 15,652,458 +0.06(+0.92%)
Jan 15, 2016 7.037 7.033 7.033 7.033 15,272,216 -0.22(-2.97%)
Jan 14, 2016 7.224 7.338 7.041 7.248 28,926,538 +0.56(+8.44%)
Jan 13, 2016 6.802 6.895 6.676 6.684 20,587,470 -0.04(-0.66%)
Jan 12, 2016 6.583 6.790 6.583 6.729 14,604,153 +0.13(+1.97%)
Jan 11, 2016 6.570 6.656 6.558 6.599 12,028,082 +0.03(+0.49%)
Jan 08, 2016 6.558 6.643 6.542 6.566 10,031,836 +0.04(+0.68%)
Jan 07, 2016 6.420 6.611 6.400 6.522 9,666,224 -0.00(-0.06%)
Jan 06, 2016 6.534 6.619 6.497 6.526 8,670,859 -0.05(-0.80%)
Jan 05, 2016 6.619 6.660 6.552 6.578 8,946,393 -0.02(-0.25%)
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.