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 +0.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 7.737 7.774 7.432 7.491 22,545,964 -0.26(-3.30%)
Mar 30, 2020 7.674 7.888 7.619 7.747 14,307,347 -0.02(-0.24%)
Mar 27, 2020 7.893 8.057 7.710 7.765 26,039,898 -0.54(-6.48%)
Mar 26, 2020 7.756 8.331 7.683 8.303 32,392,656 +0.83(+11.11%)
Mar 25, 2020 7.080 7.642 7.008 7.473 24,395,922 +0.41(+5.81%)
Mar 24, 2020 7.144 7.354 6.848 7.062 22,417,316 +0.57(+8.71%)
Mar 23, 2020 6.314 6.560 6.168 6.497 28,543,064 +0.16(+2.59%)
Mar 20, 2020 6.843 6.898 6.259 6.332 25,076,212 -0.17(-2.66%)
Mar 19, 2020 6.679 6.706 6.414 6.506 15,162,014 -0.20(-2.99%)
Mar 18, 2020 6.478 6.871 6.460 6.706 27,773,542 -0.47(-6.61%)
Mar 17, 2020 6.752 7.236 6.497 7.181 21,931,390 +0.46(+6.78%)
Mar 16, 2020 6.706 7.181 6.606 6.725 21,548,612 -0.92(-12.05%)
Mar 13, 2020 7.847 7.883 7.299 7.646 38,808,924 +0.30(+4.10%)
Mar 12, 2020 7.573 7.655 7.299 7.345 18,863,952 -0.78(-9.55%)
Mar 11, 2020 8.267 8.376 8.075 8.121 26,978,560 -0.26(-3.16%)
Mar 10, 2020 8.595 8.623 8.221 8.385 23,944,856 +0.10(+1.21%)
Mar 09, 2020 8.404 8.531 8.020 8.285 14,160,647 -0.64(-7.16%)
Mar 06, 2020 9.088 9.161 8.750 8.924 17,015,688 -0.32(-3.46%)
Mar 05, 2020 9.435 9.453 9.188 9.243 13,425,444 -0.31(-3.25%)
Mar 04, 2020 9.444 9.562 9.325 9.553 13,739,072 +0.24(+2.55%)
Mar 03, 2020 9.435 9.617 9.243 9.316 14,162,898 -0.14(-1.45%)
Mar 02, 2020 9.243 9.480 9.147 9.453 18,054,936 +0.26(+2.88%)
Feb 28, 2020 9.289 9.407 9.111 9.188 23,610,682 -0.50(-5.18%)
Feb 27, 2020 9.873 9.955 9.681 9.690 25,505,360 -0.35(-3.45%)
Feb 26, 2020 10.05 10.16 9.991 10.04 18,342,214 -0.02(-0.18%)
Feb 25, 2020 10.22 10.35 9.982 10.05 22,671,186 -0.18(-1.78%)
Feb 24, 2020 10.16 10.30 10.14 10.24 12,361,520 -0.17(-1.67%)
Feb 21, 2020 10.34 10.44 10.31 10.41 11,534,089 +0.05(+0.44%)
Feb 20, 2020 10.24 10.38 10.21 10.37 12,757,127 +0.05(+0.53%)
Feb 19, 2020 10.26 10.35 10.24 10.31 8,257,057 +0.08(+0.80%)
Feb 18, 2020 10.21 10.28 10.16 10.23 9,229,421 +0.18(+1.82%)
Feb 14, 2020 10.11 10.15 10.05 10.05 5,940,372 -0.08(-0.81%)
Feb 13, 2020 10.23 10.27 10.12 10.13 10,320,683 -0.11(-1.07%)
Feb 12, 2020 10.11 10.24 10.09 10.24 10,879,509 +0.25(+2.47%)
Feb 11, 2020 10.01 10.06 9.973 9.991 7,152,861 +0.03(+0.27%)
Feb 10, 2020 9.900 10.00 9.877 9.964 5,030,156 +0.06(+0.65%)
Feb 07, 2020 9.991 10.03 9.886 9.900 8,921,408 -0.10(-1.00%)
Feb 06, 2020 10.01 10.07 9.991 10.00 17,878,004 -0.07(-0.72%)
Feb 05, 2020 10.13 10.15 10.06 10.07 11,494,895 -0.05(-0.54%)
Feb 04, 2020 10.11 10.18 10.08 10.13 8,479,717 +0.15(+1.46%)
Feb 03, 2020 9.927 9.991 9.836 9.982 12,802,996 -0.02(-0.18%)
Jan 31, 2020 10.00 10.04 9.946 10.00 26,588,430 -0.09(-0.90%)
Jan 30, 2020 10.04 10.11 10.01 10.09 11,486,992 +0.00(+0.00%)
Jan 29, 2020 10.20 10.28 10.07 10.09 21,623,976 -0.04(-0.36%)
Jan 28, 2020 10.03 10.16 9.982 10.13 16,853,676 +0.10(+1.00%)
Jan 27, 2020 9.882 10.05 9.882 10.03 14,841,774 -0.04(-0.36%)
Jan 24, 2020 10.10 10.15 9.977 10.06 23,224,904 -0.03(-0.27%)
Jan 23, 2020 10.12 10.15 9.927 10.09 30,504,900 +0.02(+0.18%)
Jan 22, 2020 9.982 10.10 9.964 10.07 24,510,890 +0.17(+1.75%)
Jan 21, 2020 9.827 9.955 9.827 9.900 17,305,350 -0.03(-0.28%)
Jan 17, 2020 9.891 9.964 9.781 9.927 7,238,109 +0.03(+0.28%)
Jan 16, 2020 9.891 9.977 9.863 9.900 9,327,980 +0.00(+0.00%)
Jan 15, 2020 9.882 9.973 9.790 9.900 13,024,851 -0.01(-0.09%)
Jan 14, 2020 9.918 9.946 9.827 9.909 16,645,866 -0.02(-0.18%)
Jan 13, 2020 9.991 10.02 9.854 9.927 14,970,491 +0.21(+2.16%)
Jan 10, 2020 10.13 10.17 9.685 9.717 33,753,220 +0.16(+1.62%)
Jan 09, 2020 9.316 9.590 9.266 9.562 31,166,004 +0.36(+3.87%)
Jan 08, 2020 9.124 9.234 9.115 9.206 14,730,242 -0.01(-0.10%)
Jan 07, 2020 9.234 9.279 9.216 9.216 11,605,481 -0.10(-1.08%)
Jan 06, 2020 9.325 9.348 9.279 9.316 11,035,240 -0.09(-0.97%)
Jan 03, 2020 9.389 9.444 9.362 9.407 7,663,126 +0.02(+0.19%)
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.