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

Infosys Ltd ADR (NY: INFY )

22.85 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 5.533 5.555 5.499 5.499 15,685,497 -0.06(-1.14%)
Feb 27, 2013 5.513 5.600 5.509 5.562 22,190,446 +0.01(+0.13%)
Feb 26, 2013 5.587 5.608 5.535 5.555 14,604,333 -0.01(-0.18%)
Feb 25, 2013 5.540 5.680 5.538 5.565 39,342,868 +0.11(+2.06%)
Feb 22, 2013 5.362 5.499 5.344 5.453 31,903,176 +0.24(+4.51%)
Feb 21, 2013 5.261 5.284 5.209 5.217 12,494,055 -0.07(-1.41%)
Feb 20, 2013 5.304 5.351 5.273 5.292 13,357,745 -0.04(-0.67%)
Feb 19, 2013 5.307 5.358 5.302 5.327 13,518,884 +0.09(+1.65%)
Feb 15, 2013 5.269 5.274 5.221 5.241 10,729,614 -0.02(-0.45%)
Feb 14, 2013 5.366 5.371 5.244 5.264 12,266,460 -0.06(-1.05%)
Feb 13, 2013 5.291 5.347 5.279 5.320 13,325,752 +0.06(+1.22%)
Feb 12, 2013 5.234 5.268 5.180 5.256 14,287,616 +0.04(+0.84%)
Feb 11, 2013 5.321 5.322 5.201 5.212 22,721,450 -0.13(-2.42%)
Feb 08, 2013 5.326 5.388 5.326 5.342 10,854,553 +0.02(+0.36%)
Feb 07, 2013 5.349 5.349 5.294 5.322 20,906,666 -0.07(-1.30%)
Feb 06, 2013 5.337 5.402 5.331 5.393 21,629,194 +0.10(+1.89%)
Feb 04, 2013 5.319 5.348 5.292 5.293 20,984,324 -0.09(-1.72%)
Feb 01, 2013 5.352 5.390 5.321 5.386 16,386,890 +0.01(+0.19%)
Jan 31, 2013 5.335 5.392 5.322 5.375 19,611,294 -0.01(-0.21%)
Jan 30, 2013 5.362 5.410 5.337 5.387 16,940,982 +0.04(+0.72%)
Jan 29, 2013 5.340 5.365 5.304 5.348 10,329,218 +0.02(+0.46%)
Jan 28, 2013 5.362 5.363 5.296 5.323 11,517,088 -0.05(-0.87%)
Jan 25, 2013 5.355 5.384 5.347 5.370 15,608,380 +0.00(+0.06%)
Jan 24, 2013 5.349 5.401 5.334 5.367 17,828,984 -0.04(-0.72%)
Jan 23, 2013 5.305 5.442 5.290 5.406 24,550,190 +0.10(+1.94%)
Jan 22, 2013 5.312 5.322 5.272 5.303 14,252,348 -0.02(-0.38%)
Jan 18, 2013 5.302 5.343 5.283 5.323 11,823,008 +0.01(+0.15%)
Jan 17, 2013 5.269 5.358 5.266 5.315 19,229,444 +0.08(+1.56%)
Jan 16, 2013 5.175 5.259 5.163 5.234 16,971,856 +0.03(+0.65%)
Jan 15, 2013 5.217 5.232 5.132 5.200 36,649,664 -0.09(-1.79%)
Jan 14, 2013 5.253 5.330 5.236 5.295 48,953,128 -0.03(-0.56%)
Jan 11, 2013 5.183 5.421 5.112 5.324 145,066,944 +0.84(+18.82%)
Jan 10, 2013 4.381 4.564 4.340 4.481 41,498,516 +0.13(+2.98%)
Jan 09, 2013 4.327 4.384 4.326 4.352 32,891,558 +0.02(+0.38%)
Jan 08, 2013 4.332 4.364 4.326 4.335 24,251,000 -0.08(-1.78%)
Jan 07, 2013 4.354 4.417 4.352 4.414 17,859,112 +0.06(+1.43%)
Jan 04, 2013 4.378 4.378 4.317 4.352 21,349,294 -0.08(-1.82%)
Jan 03, 2013 4.390 4.469 4.375 4.432 19,253,178 +0.06(+1.42%)
Jan 02, 2013 4.369 4.379 4.339 4.370 16,710,267 +0.06(+1.43%)
Dec 31, 2012 4.309 4.319 4.259 4.308 13,723,599 +0.05(+1.11%)
Dec 28, 2012 4.271 4.294 4.258 4.261 8,821,344 +0.01(+0.22%)
Dec 27, 2012 4.270 4.287 4.231 4.252 9,239,335 -0.04(-1.04%)
Dec 26, 2012 4.308 4.331 4.279 4.297 8,579,370 +0.02(+0.48%)
Dec 24, 2012 4.312 4.327 4.275 4.276 7,246,856 -0.07(-1.71%)
Dec 21, 2012 4.262 4.351 4.249 4.351 20,681,414 +0.02(+0.54%)
Dec 20, 2012 4.288 4.327 4.243 4.327 18,922,074 +0.01(+0.12%)
Dec 19, 2012 4.308 4.367 4.304 4.322 15,508,528 +0.04(+0.83%)
Dec 18, 2012 4.243 4.296 4.243 4.286 18,107,912 +0.06(+1.40%)
Dec 17, 2012 4.235 4.242 4.199 4.227 20,482,888 -0.02(-0.53%)
Dec 14, 2012 4.266 4.295 4.245 4.250 19,810,576 -0.01(-0.22%)
Dec 13, 2012 4.321 4.321 4.243 4.259 23,004,910 -0.11(-2.41%)
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.