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

Infosys Ltd ADR (NY: INFY )

17.24 +0.19 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2013 4.741 4.828 4.728 4.793 17,929,878 -0.00(-0.04%)
Jul 30, 2013 4.792 4.819 4.780 4.795 13,193,964 -0.01(-0.18%)
Jul 29, 2013 4.759 4.817 4.747 4.804 13,226,416 -0.01(-0.12%)
Jul 26, 2013 4.776 4.810 4.775 4.810 10,539,525 -0.01(-0.20%)
Jul 25, 2013 4.791 4.855 4.760 4.819 22,500,122 +0.04(+0.79%)
Jul 24, 2013 4.763 4.788 4.738 4.782 16,300,951 +0.08(+1.75%)
Jul 23, 2013 4.703 4.734 4.695 4.700 15,965,350 -0.03(-0.63%)
Jul 22, 2013 4.624 4.756 4.623 4.729 25,966,290 +0.12(+2.68%)
Jul 19, 2013 4.573 4.629 4.573 4.606 13,657,415 +0.01(+0.29%)
Jul 18, 2013 4.554 4.618 4.550 4.592 16,017,951 +0.08(+1.71%)
Jul 17, 2013 4.479 4.535 4.478 4.515 8,656,670 +0.04(+0.82%)
Jul 16, 2013 4.454 4.508 4.414 4.479 12,191,266 +0.01(+0.26%)
Jul 15, 2013 4.423 4.481 4.377 4.467 16,204,869 +0.01(+0.28%)
Jul 12, 2013 4.585 4.622 4.418 4.455 59,454,536 +0.21(+4.84%)
Jul 11, 2013 4.118 4.262 4.100 4.249 31,345,784 +0.14(+3.43%)
Jul 10, 2013 4.067 4.117 4.054 4.108 24,403,438 +0.05(+1.12%)
Jul 09, 2013 3.970 4.070 3.966 4.063 20,802,786 +0.05(+1.35%)
Jul 08, 2013 3.954 4.015 3.951 4.009 15,174,963 +0.04(+1.02%)
Jul 05, 2013 3.933 3.985 3.932 3.968 13,299,291 +0.06(+1.46%)
Jul 03, 2013 3.870 3.933 3.859 3.911 10,206,038 +0.00(+0.07%)
Jul 02, 2013 3.918 3.981 3.899 3.908 12,537,200 -0.05(-1.27%)
Jul 01, 2013 3.951 4.020 3.928 3.959 20,527,840 -0.02(-0.39%)
Jun 28, 2013 3.942 4.023 3.928 3.974 19,661,076 -0.02(-0.48%)
Jun 27, 2013 3.971 4.013 3.921 3.993 14,268,553 +0.11(+2.81%)
Jun 26, 2013 3.867 3.929 3.866 3.884 19,404,682 -0.00(-0.02%)
Jun 25, 2013 3.837 3.894 3.833 3.885 17,663,524 +0.10(+2.70%)
Jun 24, 2013 3.817 3.817 3.754 3.783 21,415,854 -0.09(-2.32%)
Jun 21, 2013 3.909 3.918 3.851 3.873 15,749,970 +0.03(+0.85%)
Jun 20, 2013 3.879 3.910 3.813 3.840 18,285,504 -0.11(-2.78%)
Jun 19, 2013 4.009 4.035 3.950 3.950 10,962,304 -0.06(-1.54%)
Jun 18, 2013 4.035 4.051 4.003 4.012 15,820,554 -0.06(-1.59%)
Jun 17, 2013 4.043 4.100 4.043 4.076 21,548,056 +0.02(+0.48%)
Jun 14, 2013 4.026 4.091 4.018 4.057 23,932,286 +0.04(+0.91%)
Jun 13, 2013 3.984 4.034 3.970 4.020 15,541,285 -0.01(-0.26%)
Jun 12, 2013 4.079 4.079 4.004 4.031 16,507,583 -0.08(-1.95%)
Jun 11, 2013 4.087 4.129 4.063 4.111 15,551,660 -0.05(-1.23%)
Jun 10, 2013 4.161 4.184 4.139 4.162 16,206,828 +0.01(+0.19%)
Jun 07, 2013 4.143 4.187 4.112 4.154 14,774,126 +0.03(+0.80%)
Jun 06, 2013 4.104 4.133 4.088 4.122 9,306,935 +0.01(+0.16%)
Jun 05, 2013 4.165 4.176 4.094 4.115 13,092,410 -0.10(-2.36%)
Jun 04, 2013 4.226 4.253 4.197 4.214 13,572,766 +0.02(+0.58%)
Jun 03, 2013 4.245 4.301 4.164 4.190 35,703,312 +0.16(+4.02%)
May 31, 2013 4.110 4.118 4.028 4.028 19,658,216 +0.00(+0.07%)
May 30, 2013 4.001 4.090 4.001 4.025 10,482,622 +0.03(+0.65%)
May 29, 2013 3.988 4.022 3.961 3.999 15,169,273 -0.10(-2.47%)
May 28, 2013 4.090 4.126 4.070 4.100 14,581,507 +0.07(+1.67%)
May 24, 2013 4.065 4.070 4.016 4.033 9,350,633 -0.06(-1.55%)
May 23, 2013 4.116 4.119 4.054 4.097 15,571,944 -0.06(-1.39%)
May 22, 2013 4.172 4.197 4.131 4.154 21,104,568 -0.05(-1.10%)
May 21, 2013 4.197 4.242 4.171 4.201 19,038,422 +0.04(+0.97%)
May 20, 2013 4.174 4.178 4.125 4.160 13,592,873 -0.02(-0.55%)
May 17, 2013 4.149 4.197 4.123 4.183 13,313,564 +0.06(+1.50%)
May 16, 2013 4.088 4.157 4.088 4.122 12,033,441 +0.02(+0.59%)
May 15, 2013 4.153 4.168 4.084 4.098 15,033,494 -0.03(-0.77%)
May 13, 2013 4.129 4.161 4.096 4.129 13,215,803 -0.01(-0.16%)
May 10, 2013 4.179 4.187 4.107 4.136 18,335,930 -0.04(-0.92%)
May 09, 2013 4.202 4.208 4.165 4.175 11,061,702 -0.05(-1.26%)
May 08, 2013 4.217 4.236 4.171 4.228 19,390,990 -0.01(-0.30%)
May 07, 2013 4.168 4.256 4.155 4.240 27,710,764 +0.07(+1.74%)
May 06, 2013 4.175 4.195 4.148 4.168 11,386,596 -0.02(-0.44%)
May 03, 2013 4.139 4.192 4.107 4.186 20,671,724 +0.08(+1.93%)
May 02, 2013 4.062 4.117 4.059 4.107 30,486,876 +0.10(+2.48%)
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.