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 (%)
Jun 30, 2015 6.412 6.424 6.299 6.376 8,178,595 -0.00(-0.06%)
Jun 29, 2015 6.400 6.428 6.360 6.380 6,748,567 -0.12(-1.92%)
Jun 26, 2015 6.541 6.561 6.480 6.504 11,914,807 +0.02(+0.25%)
Jun 25, 2015 6.396 6.549 6.392 6.488 12,006,725 +0.15(+2.35%)
Jun 24, 2015 6.428 6.472 6.331 6.339 31,593,314 -0.14(-2.17%)
Jun 23, 2015 6.500 6.537 6.474 6.480 10,828,399 -0.06(-0.95%)
Jun 22, 2015 6.512 6.581 6.506 6.543 8,659,741 +0.13(+1.97%)
Jun 19, 2015 6.446 6.467 6.408 6.416 7,194,114 -0.05(-0.84%)
Jun 18, 2015 6.408 6.520 6.408 6.470 9,724,339 +0.05(+0.78%)
Jun 17, 2015 6.325 6.422 6.325 6.420 10,279,606 +0.02(+0.25%)
Jun 16, 2015 6.265 6.418 6.265 6.404 10,291,698 +0.12(+1.89%)
Jun 15, 2015 6.193 6.299 6.179 6.285 9,304,495 +0.05(+0.74%)
Jun 12, 2015 6.166 6.245 6.152 6.239 12,963,884 -0.05(-0.74%)
Jun 11, 2015 6.261 6.329 6.237 6.285 11,746,317 -0.00(-0.02%)
Jun 10, 2015 6.261 6.304 6.233 6.286 16,109,526 +0.12(+1.96%)
Jun 09, 2015 6.207 6.225 6.150 6.166 11,329,929 -0.08(-1.30%)
Jun 08, 2015 6.249 6.267 6.235 6.247 7,271,834 -0.06(-0.91%)
Jun 05, 2015 6.249 6.324 6.247 6.304 7,963,793 +0.03(+0.51%)
Jun 04, 2015 6.308 6.338 6.225 6.273 13,111,770 -0.09(-1.40%)
Jun 03, 2015 6.318 6.430 6.294 6.362 14,167,528 +0.06(+0.88%)
Jun 02, 2015 6.294 6.318 6.256 6.306 15,652,527 -0.08(-1.21%)
Jun 01, 2015 6.336 6.417 6.328 6.384 12,564,937 +0.07(+1.07%)
May 29, 2015 6.296 6.320 6.272 6.316 15,718,182 +0.07(+1.05%)
May 28, 2015 6.209 6.258 6.204 6.251 8,556,058 +0.06(+0.90%)
May 27, 2015 6.166 6.205 6.140 6.195 11,846,457 -0.01(-0.19%)
May 26, 2015 6.217 6.225 6.168 6.207 8,555,271 -0.10(-1.60%)
May 22, 2015 6.328 6.308 6.308 6.308 18,100,114 -0.00(-0.03%)
May 21, 2015 6.350 6.350 6.299 6.310 10,376,656 -0.04(-0.56%)
May 20, 2015 6.352 6.380 6.326 6.346 11,653,664 +0.06(+1.01%)
May 19, 2015 6.302 6.328 6.265 6.283 9,677,350 +0.06(+0.92%)
May 18, 2015 6.193 6.265 6.158 6.225 13,415,524 +0.07(+1.09%)
May 15, 2015 6.120 6.170 6.078 6.158 15,267,102 +0.07(+1.21%)
May 14, 2015 6.098 6.112 6.070 6.084 8,302,802 -0.01(-0.16%)
May 13, 2015 6.116 6.166 6.082 6.094 9,151,260 +0.01(+0.23%)
May 12, 2015 6.070 6.121 6.065 6.080 18,885,450 -0.12(-1.98%)
May 11, 2015 6.261 6.277 6.189 6.203 14,904,162 +0.02(+0.26%)
May 08, 2015 6.170 6.193 6.142 6.187 12,673,193 +0.08(+1.30%)
May 07, 2015 6.150 6.168 6.072 6.108 18,999,252 +0.04(+0.65%)
May 06, 2015 6.118 6.128 6.047 6.068 14,830,731 -0.12(-1.92%)
May 05, 2015 6.175 6.213 6.164 6.187 11,948,336 -0.06(-1.01%)
May 04, 2015 6.292 6.342 6.251 6.251 14,468,976 +0.07(+1.12%)
May 01, 2015 6.150 6.194 6.142 6.181 8,616,839 +0.04(+0.68%)
Apr 30, 2015 6.138 6.158 6.118 6.140 17,926,010 -0.03(-0.55%)
Apr 29, 2015 6.160 6.211 6.155 6.174 18,968,760 -0.03(-0.42%)
Apr 28, 2015 6.199 6.257 6.142 6.199 27,668,466 -0.01(-0.10%)
Apr 27, 2015 6.255 6.318 6.140 6.205 31,681,876 -0.10(-1.57%)
Apr 24, 2015 6.435 6.548 6.233 6.304 78,165,840 -0.62(-9.01%)
Apr 23, 2015 6.849 6.972 6.740 6.929 27,755,576 +0.08(+1.16%)
Apr 22, 2015 6.806 6.881 6.776 6.849 26,200,818 +0.00(+0.03%)
Apr 21, 2015 6.812 6.889 6.812 6.847 23,623,016 +0.01(+0.09%)
Apr 20, 2015 6.833 6.866 6.795 6.841 24,647,798 -0.11(-1.65%)
Apr 17, 2015 6.952 6.973 6.869 6.956 12,060,897 -0.04(-0.59%)
Apr 16, 2015 7.012 7.044 6.965 6.998 13,273,073 -0.17(-2.32%)
Apr 15, 2015 7.085 7.172 7.040 7.164 11,522,081 +0.01(+0.08%)
Apr 14, 2015 7.180 7.214 7.155 7.159 8,012,192 -0.02(-0.28%)
Apr 13, 2015 7.155 7.222 7.135 7.178 9,265,980 -0.02(-0.25%)
Apr 10, 2015 7.166 7.198 7.133 7.196 8,264,096 +0.06(+0.81%)
Apr 09, 2015 7.087 7.147 7.071 7.139 11,821,991 +0.05(+0.67%)
Apr 08, 2015 7.053 7.105 7.020 7.091 9,288,943 +0.14(+2.02%)
Apr 07, 2015 6.851 6.969 6.843 6.950 24,221,462 +0.10(+1.50%)
Apr 06, 2015 6.883 6.900 6.839 6.847 8,850,811 -0.02(-0.26%)
Apr 02, 2015 6.867 6.865 6.865 6.865 12,706,208 +0.00(+0.00%)
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.