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 (%)
Aug 30, 2019 10.35 10.37 10.25 10.36 7,840,121 +0.09(+0.88%)
Aug 29, 2019 10.17 10.35 10.17 10.27 12,128,671 +0.17(+1.70%)
Aug 28, 2019 10.09 10.15 10.03 10.10 6,124,525 +0.05(+0.45%)
Aug 27, 2019 10.01 10.06 9.987 10.05 7,731,126 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 10.01 10.03 6,772,226 +0.02(+0.18%)
Aug 23, 2019 10.15 10.20 10.01 10.01 9,333,150 -0.09(-0.89%)
Aug 22, 2019 10.17 10.21 10.09 10.10 7,047,520 -0.08(-0.80%)
Aug 21, 2019 10.28 10.32 10.17 10.19 7,835,529 -0.03(-0.26%)
Aug 20, 2019 10.13 10.27 10.09 10.21 15,019,635 +0.18(+1.80%)
Aug 19, 2019 9.978 10.08 9.969 10.03 12,426,892 +0.05(+0.54%)
Aug 16, 2019 9.843 9.996 9.834 9.978 10,451,202 +0.13(+1.28%)
Aug 15, 2019 9.798 9.960 9.708 9.852 16,545,537 +0.13(+1.30%)
Aug 14, 2019 9.879 9.888 9.726 9.726 9,140,096 -0.24(-2.44%)
Aug 13, 2019 9.780 10.01 9.717 9.969 13,932,532 -0.04(-0.36%)
Aug 12, 2019 9.969 10.03 9.951 10.01 4,934,274 -0.03(-0.27%)
Aug 09, 2019 10.14 10.15 9.987 10.03 6,776,097 -0.11(-1.07%)
Aug 08, 2019 10.14 10.23 10.10 10.14 13,175,497 +0.08(+0.81%)
Aug 07, 2019 9.870 10.06 9.803 10.06 15,730,908 +0.14(+1.45%)
Aug 06, 2019 9.924 9.947 9.834 9.915 17,046,242 +0.09(+0.92%)
Aug 05, 2019 9.906 9.942 9.771 9.825 7,912,815 -0.16(-1.62%)
Aug 02, 2019 10.09 10.10 9.956 9.987 11,241,205 -0.16(-1.60%)
Aug 01, 2019 10.10 10.27 10.10 10.15 10,455,599 -0.05(-0.53%)
Jul 31, 2019 10.36 10.38 10.08 10.20 22,605,742 -0.09(-0.88%)
Jul 30, 2019 10.34 10.36 10.27 10.29 5,964,845 -0.08(-0.78%)
Jul 29, 2019 10.41 10.41 10.34 10.38 6,748,019 +0.03(+0.26%)
Jul 26, 2019 10.36 10.42 10.33 10.35 4,692,868 -0.04(-0.35%)
Jul 25, 2019 10.38 10.41 10.34 10.38 7,799,378 +0.05(+0.52%)
Jul 24, 2019 10.36 10.42 10.32 10.33 10,097,229 -0.03(-0.26%)
Jul 23, 2019 10.35 10.40 10.31 10.36 7,561,179 +0.03(+0.26%)
Jul 22, 2019 10.32 10.38 10.31 10.33 7,078,380 +0.06(+0.61%)
Jul 19, 2019 10.38 10.40 10.26 10.27 11,456,650 -0.14(-1.39%)
Jul 18, 2019 10.37 10.45 10.36 10.41 10,599,212 +0.05(+0.52%)
Jul 17, 2019 10.46 10.49 10.35 10.36 10,370,558 -0.04(-0.35%)
Jul 16, 2019 10.39 10.45 10.36 10.39 9,564,705 +0.03(+0.26%)
Jul 15, 2019 10.37 10.48 10.31 10.37 14,810,139 +0.09(+0.88%)
Jul 12, 2019 10.22 10.42 10.16 10.28 45,913,356 +0.61(+6.34%)
Jul 11, 2019 9.528 9.663 9.492 9.663 17,525,202 +0.22(+2.29%)
Jul 10, 2019 9.510 9.564 9.411 9.447 16,590,384 +0.05(+0.58%)
Jul 09, 2019 9.501 9.510 9.347 9.392 26,088,326 -0.13(-1.33%)
Jul 08, 2019 9.555 9.573 9.510 9.519 15,048,211 -0.12(-1.22%)
Jul 05, 2019 9.528 9.645 9.496 9.636 20,893,640 -0.05(-0.47%)
Jul 03, 2019 9.636 9.708 9.618 9.681 7,631,998 -0.02(-0.19%)
Jul 02, 2019 9.672 9.726 9.658 9.699 7,773,740 +0.05(+0.56%)
Jul 01, 2019 9.645 9.645 9.568 9.645 9,876,044 +0.00(+0.00%)
Jun 28, 2019 9.591 9.654 9.582 9.645 7,006,075 +0.07(+0.75%)
Jun 27, 2019 9.546 9.618 9.483 9.573 8,472,398 -0.04(-0.38%)
Jun 26, 2019 9.609 9.627 9.555 9.609 4,910,020 +0.01(+0.09%)
Jun 25, 2019 9.645 9.645 9.564 9.600 8,895,909 -0.03(-0.28%)
Jun 24, 2019 9.663 9.708 9.600 9.627 7,571,427 -0.04(-0.37%)
Jun 21, 2019 9.663 9.726 9.627 9.663 9,939,104 -0.05(-0.46%)
Jun 20, 2019 9.726 9.735 9.622 9.708 16,636,868 +0.15(+1.60%)
Jun 19, 2019 9.717 9.735 9.546 9.555 19,051,008 -0.14(-1.40%)
Jun 18, 2019 9.726 9.762 9.681 9.690 10,589,988 +0.14(+1.42%)
Jun 17, 2019 9.483 9.595 9.438 9.555 5,936,364 +0.00(+0.00%)
Jun 14, 2019 9.546 9.618 9.528 9.555 5,448,035 -0.02(-0.19%)
Jun 13, 2019 9.582 9.640 9.501 9.573 12,484,786 -0.03(-0.28%)
Jun 12, 2019 9.608 9.688 9.573 9.600 8,139,573 -0.04(-0.37%)
Jun 11, 2019 9.635 9.640 9.528 9.635 7,405,773 +0.05(+0.56%)
Jun 10, 2019 9.564 9.608 9.537 9.582 6,816,877 +0.13(+1.41%)
Jun 07, 2019 9.351 9.488 9.351 9.448 5,161,071 +0.09(+0.95%)
Jun 06, 2019 9.297 9.404 9.297 9.360 5,702,316 +0.08(+0.86%)
Jun 05, 2019 9.386 9.395 9.271 9.280 8,668,653 -0.12(-1.32%)
Jun 04, 2019 9.333 9.422 9.257 9.404 10,076,155 +0.12(+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.