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

Infosys Ltd ADR (NY: INFY )

16.93 -0.08 (-0.47%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 26, 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 30, 2016 6.052 6.104 6.002 6.007 13,933,784 -0.01(-0.14%)
Nov 29, 2016 6.036 6.044 5.986 6.015 7,755,241 -0.02(-0.41%)
Nov 28, 2016 6.139 6.139 6.031 6.040 16,783,960 +0.01(+0.21%)
Nov 25, 2016 6.048 6.094 6.002 6.027 9,287,780 +0.17(+2.83%)
Nov 23, 2016 5.861 5.861 5.861 0 +0.03(+0.50%)
Nov 22, 2016 5.774 5.861 5.749 5.832 18,125,218 +0.02(+0.43%)
Nov 21, 2016 5.762 5.812 5.700 5.807 13,886,909 +0.05(+0.79%)
Nov 18, 2016 5.824 5.890 5.751 5.762 23,898,124 -0.09(-1.49%)
Nov 17, 2016 5.857 5.886 5.824 5.849 12,463,378 -0.00(-0.07%)
Nov 16, 2016 5.874 5.882 5.820 5.853 16,712,782 +0.05(+0.79%)
Nov 15, 2016 5.949 5.949 5.799 5.807 28,375,644 -0.02(-0.43%)
Nov 14, 2016 5.949 5.949 5.770 5.832 29,303,300 -0.19(-3.10%)
Nov 11, 2016 5.903 6.031 5.886 6.019 19,007,060 +0.03(+0.48%)
Nov 10, 2016 6.011 6.023 5.928 5.990 23,341,782 -0.04(-0.69%)
Nov 09, 2016 6.189 6.189 5.965 6.031 41,201,360 -0.26(-4.09%)
Nov 08, 2016 6.314 6.330 6.264 6.289 10,361,251 -0.03(-0.53%)
Nov 07, 2016 6.334 6.363 6.293 6.322 10,556,612 +0.08(+1.33%)
Nov 04, 2016 6.206 6.289 6.191 6.239 13,485,487 +0.03(+0.53%)
Nov 03, 2016 6.239 6.251 6.193 6.206 8,933,188 -0.08(-1.32%)
Nov 02, 2016 6.301 6.311 6.231 6.289 5,646,754 -0.04(-0.66%)
Nov 01, 2016 6.301 6.343 6.280 6.330 8,612,329 +0.00(+0.00%)
Oct 31, 2016 6.351 6.380 6.301 6.330 10,023,551 -0.01(-0.20%)
Oct 28, 2016 6.376 6.421 6.320 6.343 12,056,487 -0.03(-0.46%)
Oct 27, 2016 6.475 6.475 6.367 6.372 6,303,891 -0.11(-1.66%)
Oct 26, 2016 6.496 6.509 6.459 6.479 9,495,067 -0.03(-0.45%)
Oct 25, 2016 6.542 6.548 6.475 6.509 9,813,101 -0.12(-1.88%)
Oct 24, 2016 6.591 6.666 6.571 6.633 11,223,117 +0.05(+0.76%)
Oct 21, 2016 6.579 6.633 6.546 6.583 8,049,117 +0.05(+0.83%)
Oct 20, 2016 6.562 6.562 6.463 6.529 9,786,275 -0.04(-0.63%)
Oct 19, 2016 6.596 6.641 6.571 6.571 8,376,526 +0.04(+0.61%)
Oct 18, 2016 6.560 6.560 6.511 6.531 9,790,375 +0.09(+1.34%)
Oct 17, 2016 6.441 6.498 6.425 6.445 17,013,630 +0.02(+0.26%)
Oct 14, 2016 6.564 6.585 6.367 6.429 48,463,072 -0.41(-5.95%)
Oct 13, 2016 6.580 6.860 6.560 6.835 25,373,440 +0.30(+4.52%)
Oct 12, 2016 6.457 6.544 6.449 6.539 7,899,957 +0.09(+1.47%)
Oct 11, 2016 6.494 6.507 6.427 6.445 8,147,601 -0.07(-1.07%)
Oct 10, 2016 6.474 6.558 6.470 6.515 7,904,795 +0.11(+1.73%)
Oct 07, 2016 6.437 6.437 6.355 6.404 11,628,226 -0.07(-1.02%)
Oct 06, 2016 6.482 6.519 6.457 6.470 5,832,337 -0.08(-1.25%)
Oct 05, 2016 6.552 6.580 6.498 6.552 3,875,012 +0.00(+0.06%)
Oct 04, 2016 6.585 6.659 6.544 6.548 7,668,619 -0.00(-0.06%)
Oct 03, 2016 6.498 6.568 6.488 6.552 7,135,876 +0.07(+1.14%)
Sep 30, 2016 6.531 6.556 6.470 6.478 12,522,909 -0.04(-0.57%)
Sep 29, 2016 6.515 6.617 6.490 6.515 14,373,760 -0.01(-0.13%)
Sep 28, 2016 6.535 6.556 6.474 6.523 13,204,205 -0.01(-0.13%)
Sep 27, 2016 6.531 6.580 6.519 6.531 6,818,141 +0.02(+0.25%)
Sep 26, 2016 6.515 6.535 6.470 6.515 4,319,228 -0.04(-0.56%)
Sep 23, 2016 6.609 6.622 6.546 6.552 7,469,431 -0.12(-1.78%)
Sep 22, 2016 6.650 6.691 6.642 6.671 6,049,193 +0.05(+0.74%)
Sep 21, 2016 6.617 6.650 6.548 6.622 9,535,089 +0.03(+0.50%)
Sep 20, 2016 6.622 6.642 6.572 6.589 6,077,719 -0.03(-0.50%)
Sep 19, 2016 6.667 6.675 6.593 6.622 7,093,144 +0.02(+0.37%)
Sep 16, 2016 6.597 6.669 6.568 6.597 14,536,768 +0.01(+0.19%)
Sep 15, 2016 6.544 6.679 6.533 6.585 9,505,699 +0.04(+0.56%)
Sep 14, 2016 6.568 6.597 6.511 6.548 11,169,427 -0.05(-0.68%)
Sep 13, 2016 6.663 6.675 6.556 6.593 9,646,399 -0.13(-1.95%)
Sep 12, 2016 6.679 6.747 6.601 6.724 9,134,991 +0.13(+1.93%)
Sep 09, 2016 6.589 6.646 6.552 6.597 14,840,874 -0.01(-0.12%)
Sep 08, 2016 6.663 6.667 6.519 6.605 23,123,530 -0.14(-2.13%)
Sep 07, 2016 6.773 6.802 6.745 6.749 13,863,677 +0.00(+0.00%)
Sep 06, 2016 6.700 6.773 6.700 6.749 11,969,836 +0.06(+0.86%)
Sep 02, 2016 6.580 6.691 6.691 6.691 13,325,807 +0.08(+1.24%)
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.