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 (%)
Nov 29, 2019 8.692 8.791 8.692 8.782 5,226,730 +0.04(+0.51%)
Nov 27, 2019 8.648 8.746 8.621 8.737 10,060,678 +0.12(+1.35%)
Nov 26, 2019 8.657 8.746 8.621 8.621 22,530,322 -0.20(-2.23%)
Nov 25, 2019 8.675 8.826 8.621 8.818 18,582,248 +0.24(+2.81%)
Nov 22, 2019 8.621 8.719 8.558 8.576 26,415,282 -0.24(-2.74%)
Nov 21, 2019 8.844 8.871 8.773 8.818 4,815,050 -0.04(-0.50%)
Nov 20, 2019 8.755 8.916 8.755 8.862 9,471,510 +0.08(+0.92%)
Nov 19, 2019 8.871 8.880 8.764 8.782 14,574,048 -0.03(-0.30%)
Nov 18, 2019 8.809 8.818 8.737 8.809 11,322,760 +0.00(+0.00%)
Nov 15, 2019 8.818 8.862 8.773 8.809 11,189,775 -0.01(-0.10%)
Nov 14, 2019 8.719 8.835 8.719 8.818 7,095,757 +0.14(+1.65%)
Nov 13, 2019 8.576 8.684 8.567 8.675 10,485,440 -0.04(-0.41%)
Nov 12, 2019 8.692 8.719 8.657 8.710 11,097,628 -0.04(-0.41%)
Nov 11, 2019 8.710 8.818 8.666 8.746 18,828,380 +0.10(+1.14%)
Nov 08, 2019 8.898 8.907 8.630 8.648 36,475,400 -0.30(-3.39%)
Nov 07, 2019 8.987 9.041 8.916 8.952 13,797,264 +0.13(+1.42%)
Nov 06, 2019 8.826 8.844 8.773 8.826 13,954,767 +0.14(+1.65%)
Nov 05, 2019 8.701 8.773 8.630 8.684 13,054,491 -0.04(-0.41%)
Nov 04, 2019 8.782 9.014 8.719 8.719 24,334,174 +0.21(+2.52%)
Nov 01, 2019 8.594 8.657 8.487 8.505 11,794,900 -0.06(-0.73%)
Oct 31, 2019 8.594 8.691 8.523 8.567 33,818,324 +0.24(+2.90%)
Oct 30, 2019 8.389 8.433 8.317 8.326 16,611,855 +0.01(+0.11%)
Oct 29, 2019 8.237 8.389 8.183 8.317 27,029,188 +0.13(+1.64%)
Oct 28, 2019 8.210 8.308 8.174 8.183 13,313,039 -0.04(-0.43%)
Oct 25, 2019 7.978 8.264 7.960 8.219 26,489,944 +0.24(+3.02%)
Oct 24, 2019 7.969 8.031 7.826 7.978 32,229,734 -0.10(-1.22%)
Oct 23, 2019 8.130 8.219 7.996 8.076 29,102,172 +0.03(+0.33%)
Oct 22, 2019 8.085 8.112 7.951 8.049 54,809,992 -0.15(-1.82%)
Oct 21, 2019 7.890 8.322 7.881 8.198 87,524,992 -1.13(-12.11%)
Oct 18, 2019 9.390 9.430 9.328 9.328 25,635,844 -0.02(-0.19%)
Oct 17, 2019 9.372 9.469 9.257 9.346 42,753,160 -0.01(-0.09%)
Oct 16, 2019 9.425 9.496 9.319 9.355 33,121,964 -0.06(-0.66%)
Oct 15, 2019 9.407 9.505 9.276 9.416 46,767,968 +0.04(+0.47%)
Oct 14, 2019 9.646 9.663 9.310 9.372 40,896,232 -0.31(-3.19%)
Oct 11, 2019 9.963 9.981 9.672 9.681 35,370,088 -0.19(-1.88%)
Oct 10, 2019 9.743 9.893 9.655 9.866 15,161,929 +0.02(+0.18%)
Oct 09, 2019 9.787 9.919 9.778 9.849 10,012,456 +0.04(+0.36%)
Oct 08, 2019 9.893 9.919 9.805 9.813 10,497,279 -0.15(-1.51%)
Oct 07, 2019 9.849 9.981 9.796 9.963 9,733,045 +0.06(+0.62%)
Oct 04, 2019 9.893 9.937 9.831 9.902 8,038,275 +0.05(+0.54%)
Oct 03, 2019 9.760 9.892 9.760 9.849 8,122,453 +0.07(+0.72%)
Oct 02, 2019 9.663 9.813 9.655 9.778 9,725,309 +0.04(+0.36%)
Oct 01, 2019 9.893 9.928 9.712 9.743 12,239,076 -0.29(-2.90%)
Sep 30, 2019 9.999 10.08 9.981 10.03 13,740,381 +0.14(+1.43%)
Sep 27, 2019 9.849 9.902 9.756 9.893 11,909,425 +0.07(+0.72%)
Sep 26, 2019 9.769 9.858 9.708 9.822 10,988,525 +0.06(+0.63%)
Sep 25, 2019 9.822 9.840 9.734 9.760 19,588,444 +0.02(+0.18%)
Sep 24, 2019 9.928 9.937 9.716 9.743 15,986,523 +0.04(+0.36%)
Sep 23, 2019 9.690 9.769 9.540 9.708 21,142,922 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,933,658 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,192,126 -0.09(-0.86%)
Sep 18, 2019 10.34 10.38 10.21 10.33 9,663,384 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,286,647 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.20 10.38 9,442,433 -0.01(-0.09%)
Sep 13, 2019 10.40 10.48 10.33 10.39 10,626,823 +0.08(+0.77%)
Sep 12, 2019 10.28 10.33 10.23 10.31 9,041,938 +0.09(+0.86%)
Sep 11, 2019 10.28 10.29 10.20 10.22 10,225,231 -0.04(-0.34%)
Sep 10, 2019 10.20 10.27 10.14 10.25 10,653,215 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.27 7,459,930 -0.15(-1.44%)
Sep 06, 2019 10.61 10.62 10.42 10.42 11,739,454 -0.23(-2.15%)
Sep 05, 2019 10.40 10.66 10.38 10.65 28,397,138 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,888,280 +0.35(+3.55%)
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.