Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

22.39 -0.57 (-2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2017 6.525 6.610 6.504 6.585 11,921,932 +0.03(+0.39%)
Nov 29, 2017 6.585 6.589 6.530 6.559 6,231,396 -0.03(-0.39%)
Nov 28, 2017 6.534 6.646 6.534 6.585 9,070,582 +0.01(+0.19%)
Nov 27, 2017 6.597 6.606 6.555 6.572 11,969,016 -0.03(-0.51%)
Nov 24, 2017 6.568 6.650 6.530 6.606 15,898,137 +0.17(+2.70%)
Nov 22, 2017 6.403 6.441 6.398 6.432 4,117,662 +0.03(+0.53%)
Nov 21, 2017 6.420 6.443 6.386 6.398 7,315,977 +0.02(+0.27%)
Nov 20, 2017 6.403 6.411 6.352 6.382 4,932,457 -0.05(-0.72%)
Nov 17, 2017 6.411 6.441 6.396 6.428 7,595,927 -0.03(-0.52%)
Nov 16, 2017 6.445 6.513 6.437 6.462 14,060,839 +0.18(+2.90%)
Nov 15, 2017 6.297 6.331 6.060 6.280 4,936,396 -0.03(-0.47%)
Nov 14, 2017 6.267 6.331 6.221 6.310 10,993,117 +0.05(+0.74%)
Nov 13, 2017 6.305 6.305 6.242 6.263 6,898,799 -0.09(-1.40%)
Nov 10, 2017 6.343 6.360 6.327 6.352 9,081,182 +0.01(+0.20%)
Nov 09, 2017 6.284 6.343 6.284 6.339 10,883,466 +0.03(+0.40%)
Nov 08, 2017 6.297 6.335 6.293 6.314 7,088,610 +0.03(+0.47%)
Nov 07, 2017 6.352 6.386 6.272 6.284 11,053,486 +0.01(+0.20%)
Nov 06, 2017 6.208 6.297 6.204 6.272 6,210,209 +0.08(+1.30%)
Nov 03, 2017 6.212 6.229 6.181 6.191 5,546,823 +0.02(+0.27%)
Nov 02, 2017 6.216 6.233 6.166 6.174 7,481,051 -0.03(-0.41%)
Nov 01, 2017 6.303 6.322 6.174 6.200 11,476,456 -0.08(-1.35%)
Oct 31, 2017 6.225 6.327 6.225 6.284 16,529,463 +0.03(+0.41%)
Oct 30, 2017 6.234 6.309 6.217 6.259 14,433,398 -0.05(-0.73%)
Oct 27, 2017 6.292 6.339 6.250 6.305 17,759,660 -0.00(-0.07%)
Oct 26, 2017 6.322 6.343 6.290 6.309 15,866,063 +0.00(+0.00%)
Oct 25, 2017 6.171 6.322 6.162 6.309 19,704,636 +0.21(+3.37%)
Oct 24, 2017 6.032 6.120 5.948 6.103 27,988,252 -0.13(-2.09%)
Oct 23, 2017 6.179 6.292 6.141 6.234 22,705,998 +0.11(+1.85%)
Oct 20, 2017 6.166 6.198 6.120 6.120 14,235,500 -0.06(-0.95%)
Oct 19, 2017 6.116 6.196 6.091 6.179 6,417,151 +0.05(+0.82%)
Oct 18, 2017 6.095 6.137 6.044 6.129 9,283,894 +0.05(+0.83%)
Oct 17, 2017 6.145 6.154 6.053 6.078 17,978,620 -0.07(-1.09%)
Oct 16, 2017 6.229 6.242 6.124 6.145 14,015,377 -0.04(-0.61%)
Oct 13, 2017 6.183 6.204 6.162 6.183 6,902,771 +0.04(+0.68%)
Oct 12, 2017 6.158 6.158 6.124 6.141 7,416,221 +0.01(+0.21%)
Oct 11, 2017 6.196 6.213 6.105 6.129 12,012,970 -0.08(-1.22%)
Oct 10, 2017 6.221 6.240 6.200 6.204 8,407,178 +0.03(+0.48%)
Oct 09, 2017 6.166 6.183 6.145 6.175 4,471,618 +0.03(+0.41%)
Oct 06, 2017 6.141 6.164 6.120 6.150 5,300,341 +0.05(+0.76%)
Oct 05, 2017 6.116 6.133 6.078 6.103 5,924,687 +0.00(+0.07%)
Oct 04, 2017 6.103 6.131 6.086 6.099 12,941,096 -0.02(-0.27%)
Oct 03, 2017 6.120 6.145 6.047 6.116 18,804,140 -0.05(-0.89%)
Oct 02, 2017 6.133 6.183 6.099 6.171 12,178,727 +0.04(+0.62%)
Sep 29, 2017 6.007 6.166 6.007 6.133 14,315,560 +0.13(+2.24%)
Sep 28, 2017 6.007 6.015 5.973 5.998 9,980,358 -0.01(-0.21%)
Sep 27, 2017 6.036 6.011 9,035,786 -0.02(-0.28%)
Sep 26, 2017 6.070 6.078 6.015 6.028 10,482,788 +0.01(+0.21%)
Sep 25, 2017 6.103 6.124 6.002 6.015 13,494,274 -0.12(-1.92%)
Sep 22, 2017 6.120 6.137 6.074 6.133 12,412,825 -0.02(-0.34%)
Sep 21, 2017 6.200 6.208 6.129 6.154 18,701,546 -0.08(-1.35%)
Sep 20, 2017 6.204 6.276 6.192 6.238 14,218,947 +0.02(+0.27%)
Sep 19, 2017 6.246 6.246 6.192 6.221 5,041,532 +0.00(+0.00%)
Sep 18, 2017 6.225 6.229 6.196 6.221 9,396,063 +0.06(+1.02%)
Sep 15, 2017 6.183 6.196 6.145 6.158 12,038,050 +0.04(+0.69%)
Sep 14, 2017 6.107 6.145 6.061 6.116 8,568,884 +0.01(+0.14%)
Sep 13, 2017 6.103 6.112 6.070 6.107 7,031,113 -0.00(-0.07%)
Sep 12, 2017 6.112 6.137 6.089 6.112 10,694,297 -0.01(-0.21%)
Sep 11, 2017 6.107 6.166 6.082 6.124 16,681,275 +0.02(+0.28%)
Sep 08, 2017 6.116 6.120 6.074 6.107 21,322,598 -0.02(-0.34%)
Sep 07, 2017 6.145 6.181 6.126 6.129 9,516,554 -0.02(-0.27%)
Sep 06, 2017 6.145 6.173 6.120 6.145 14,935,108 -0.01(-0.20%)
Sep 05, 2017 6.204 6.208 6.124 6.158 14,916,965 -0.08(-1.28%)
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.