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 (%)
Jul 31, 2020 12.00 12.01 11.80 11.89 8,700,866 -0.09(-0.77%)
Jul 30, 2020 11.76 12.01 11.74 11.98 10,954,295 +0.09(+0.78%)
Jul 29, 2020 11.71 11.95 11.70 11.89 14,820,277 +0.25(+2.15%)
Jul 28, 2020 11.80 11.83 11.63 11.64 10,589,720 -0.08(-0.71%)
Jul 27, 2020 11.73 11.75 11.61 11.72 6,847,451 +0.31(+2.76%)
Jul 24, 2020 11.33 11.47 11.25 11.41 9,457,914 +0.08(+0.74%)
Jul 23, 2020 11.33 11.47 11.26 11.32 12,777,746 -0.06(-0.49%)
Jul 22, 2020 11.42 11.53 11.34 11.38 11,846,356 -0.18(-1.52%)
Jul 21, 2020 11.64 11.68 11.53 11.56 15,740,990 -0.08(-0.72%)
Jul 20, 2020 11.58 11.67 11.41 11.64 18,013,600 +0.29(+2.53%)
Jul 17, 2020 11.20 11.44 11.12 11.35 22,314,546 +0.04(+0.33%)
Jul 16, 2020 11.10 11.35 11.01 11.31 23,095,518 +0.30(+2.69%)
Jul 15, 2020 10.83 11.28 10.78 11.02 37,462,404 +1.22(+12.46%)
Jul 14, 2020 9.539 9.798 9.502 9.798 14,556,497 +0.11(+1.15%)
Jul 13, 2020 9.705 9.835 9.659 9.687 14,576,451 +0.07(+0.77%)
Jul 10, 2020 9.492 9.622 9.455 9.613 8,602,722 +0.15(+1.56%)
Jul 09, 2020 9.576 9.594 9.390 9.465 10,591,110 -0.10(-1.06%)
Jul 08, 2020 9.344 9.593 9.344 9.566 16,410,491 +0.09(+0.98%)
Jul 07, 2020 9.557 9.622 9.455 9.474 18,554,010 +0.12(+1.29%)
Jul 06, 2020 9.400 9.465 9.316 9.353 9,327,519 +0.18(+1.92%)
Jul 02, 2020 9.252 9.289 9.150 9.178 13,546,991 +0.22(+2.48%)
Jul 01, 2020 8.845 9.002 8.817 8.956 13,297,542 +0.02(+0.21%)
Jun 30, 2020 8.845 8.974 8.808 8.937 11,100,228 +0.08(+0.94%)
Jun 29, 2020 8.789 8.863 8.724 8.854 8,446,914 +0.04(+0.42%)
Jun 26, 2020 8.937 8.993 8.761 8.817 15,142,261 +0.22(+2.58%)
Jun 25, 2020 8.382 8.604 8.373 8.595 8,783,331 +0.20(+2.43%)
Jun 24, 2020 8.632 8.673 8.354 8.391 14,242,317 -0.32(-3.72%)
Jun 23, 2020 8.752 8.854 8.697 8.715 9,077,389 +0.25(+2.95%)
Jun 22, 2020 8.512 8.567 8.419 8.465 8,238,868 -0.01(-0.11%)
Jun 19, 2020 8.586 8.669 8.468 8.475 9,201,638 -0.06(-0.65%)
Jun 18, 2020 8.567 8.650 8.484 8.530 9,715,706 -0.10(-1.18%)
Jun 17, 2020 8.428 8.660 8.424 8.632 16,525,598 +0.19(+2.30%)
Jun 16, 2020 8.512 8.627 8.391 8.438 16,535,432 -0.09(-1.08%)
Jun 15, 2020 8.271 8.549 8.243 8.530 8,071,584 +0.10(+1.21%)
Jun 12, 2020 8.299 8.442 8.216 8.428 7,171,853 +0.23(+2.82%)
Jun 11, 2020 8.447 8.465 8.179 8.197 11,231,881 -0.41(-4.73%)
Jun 10, 2020 8.669 8.687 8.521 8.604 13,298,488 -0.03(-0.32%)
Jun 09, 2020 8.743 8.743 8.581 8.632 8,751,779 -0.21(-2.41%)
Jun 08, 2020 8.761 8.870 8.715 8.845 12,935,903 +0.17(+1.92%)
Jun 05, 2020 8.687 8.831 8.660 8.678 9,518,119 +0.10(+1.19%)
Jun 04, 2020 8.549 8.687 8.493 8.576 16,619,181 +0.00(+0.00%)
Jun 03, 2020 8.724 8.752 8.539 8.576 14,984,182 -0.10(-1.17%)
Jun 02, 2020 8.641 8.706 8.595 8.678 6,905,770 +0.11(+1.30%)
Jun 01, 2020 8.475 8.595 8.475 8.567 3,533,644 +0.15(+1.76%)
May 29, 2020 8.364 8.456 8.308 8.419 8,396,923 +0.03(+0.40%)
May 28, 2020 8.550 8.586 8.367 8.385 14,062,382 -0.15(-1.71%)
May 27, 2020 8.394 8.568 8.381 8.531 11,176,801 +0.26(+3.09%)
May 26, 2020 8.367 8.394 8.139 8.276 9,520,347 +0.02(+0.22%)
May 22, 2020 8.267 8.276 8.194 8.258 6,386,979 +0.11(+1.34%)
May 21, 2020 8.175 8.230 8.093 8.148 12,424,359 -0.06(-0.78%)
May 20, 2020 8.112 8.248 8.075 8.212 11,462,150 +0.19(+2.39%)
May 19, 2020 8.175 8.194 8.002 8.020 13,546,668 -0.16(-1.90%)
May 18, 2020 8.093 8.239 8.075 8.175 10,137,973 +0.24(+2.99%)
May 15, 2020 7.801 7.956 7.792 7.938 6,970,692 +0.02(+0.23%)
May 14, 2020 7.719 7.929 7.637 7.920 15,992,945 +0.12(+1.52%)
May 13, 2020 8.331 8.340 7.760 7.801 28,458,342 -0.55(-6.56%)
May 12, 2020 8.367 8.568 8.285 8.349 16,238,187 +0.14(+1.67%)
May 11, 2020 8.340 8.340 8.121 8.212 7,544,459 -0.16(-1.85%)
May 08, 2020 8.285 8.376 8.207 8.367 8,846,663 +0.12(+1.44%)
May 07, 2020 8.203 8.258 8.130 8.248 8,504,711 +0.16(+2.03%)
May 06, 2020 8.121 8.157 7.979 8.084 5,676,686 -0.05(-0.56%)
May 05, 2020 8.312 8.340 8.112 8.130 5,849,948 -0.02(-0.22%)
May 04, 2020 8.203 8.203 8.029 8.148 9,416,072 -0.12(-1.43%)
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.