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: 4:10 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 (%)
Mar 31, 2014 5.555 5.571 5.524 5.532 10,513,349 +0.03(+0.46%)
Mar 28, 2014 5.543 5.595 5.488 5.506 10,303,417 +0.03(+0.62%)
Mar 27, 2014 5.456 5.503 5.414 5.473 16,617,289 +0.00(+0.00%)
Mar 26, 2014 5.526 5.555 5.465 5.473 12,479,840 +0.02(+0.41%)
Mar 25, 2014 5.489 5.512 5.424 5.450 13,624,849 +0.01(+0.11%)
Mar 24, 2014 5.504 5.529 5.403 5.444 11,038,503 -0.06(-1.00%)
Mar 21, 2014 5.571 5.582 5.490 5.499 14,515,871 -0.08(-1.39%)
Mar 20, 2014 5.495 5.630 5.478 5.577 14,815,186 +0.08(+1.45%)
Mar 19, 2014 5.443 5.561 5.431 5.497 20,097,340 -0.11(-1.95%)
Mar 18, 2014 5.587 5.635 5.552 5.606 10,459,490 -0.01(-0.22%)
Mar 17, 2014 5.642 5.673 5.580 5.619 11,087,014 +0.01(+0.15%)
Mar 14, 2014 5.614 5.667 5.598 5.610 18,517,560 +0.05(+0.83%)
Mar 13, 2014 5.579 5.632 5.440 5.564 29,628,874 -0.15(-2.70%)
Mar 12, 2014 6.015 6.024 5.525 5.719 56,543,448 -0.37(-6.07%)
Mar 11, 2014 6.130 6.182 6.078 6.088 8,383,468 -0.00(-0.03%)
Mar 10, 2014 6.117 6.117 6.031 6.090 10,125,590 -0.07(-1.19%)
Mar 07, 2014 6.255 6.288 6.145 6.164 16,834,488 -0.27(-4.19%)
Mar 06, 2014 6.430 6.453 6.381 6.433 11,717,878 +0.05(+0.78%)
Mar 05, 2014 6.305 6.422 6.295 6.383 9,527,518 +0.07(+1.05%)
Mar 04, 2014 6.239 6.327 6.229 6.317 12,794,435 +0.20(+3.24%)
Mar 03, 2014 6.198 6.198 6.101 6.119 11,619,445 -0.18(-2.82%)
Feb 28, 2014 6.288 6.343 6.262 6.296 8,591,755 +0.00(+0.00%)
Feb 27, 2014 6.268 6.298 6.240 6.296 5,411,675 +0.05(+0.77%)
Feb 26, 2014 6.248 6.279 6.223 6.248 9,135,567 +0.04(+0.72%)
Feb 25, 2014 6.233 6.251 6.183 6.204 7,027,841 -0.03(-0.48%)
Feb 24, 2014 6.212 6.259 6.192 6.233 8,863,970 +0.02(+0.39%)
Feb 21, 2014 6.212 6.254 6.175 6.209 8,416,799 -0.00(-0.05%)
Feb 20, 2014 6.116 6.214 6.098 6.212 11,813,168 +0.09(+1.54%)
Feb 19, 2014 6.155 6.204 6.106 6.118 9,126,165 +0.01(+0.08%)
Feb 18, 2014 6.088 6.143 6.062 6.113 10,327,658 +0.06(+0.96%)
Feb 14, 2014 5.976 6.055 6.055 6.055 31,294,924 +0.09(+1.58%)
Feb 13, 2014 5.867 5.978 5.866 5.961 6,326,585 -0.01(-0.10%)
Feb 12, 2014 5.983 6.003 5.936 5.967 8,172,860 -0.01(-0.20%)
Feb 11, 2014 5.913 5.988 5.861 5.979 13,386,934 +0.11(+1.81%)
Feb 10, 2014 5.848 5.921 5.835 5.873 8,592,882 -0.02(-0.26%)
Feb 07, 2014 5.859 5.901 5.858 5.888 6,451,541 +0.02(+0.26%)
Feb 06, 2014 5.795 5.885 5.795 5.873 6,443,069 +0.10(+1.75%)
Feb 05, 2014 5.806 5.825 5.696 5.772 16,147,473 -0.06(-0.96%)
Feb 04, 2014 5.828 5.851 5.773 5.828 22,598,270 +0.06(+0.96%)
Feb 03, 2014 5.935 5.978 5.769 5.773 14,667,389 -0.21(-3.48%)
Jan 31, 2014 5.980 5.994 5.947 5.981 14,161,932 -0.07(-1.15%)
Jan 30, 2014 6.027 6.057 5.994 6.050 16,920,316 +0.09(+1.56%)
Jan 29, 2014 5.991 6.008 5.940 5.958 10,484,504 +0.03(+0.52%)
Jan 28, 2014 5.988 5.988 5.918 5.927 15,636,169 -0.02(-0.26%)
Jan 27, 2014 6.057 6.197 5.937 5.942 29,345,582 -0.14(-2.23%)
Jan 24, 2014 6.161 6.188 6.078 6.078 13,351,518 -0.17(-2.73%)
Jan 23, 2014 6.253 6.284 6.212 6.248 13,985,340 -0.03(-0.47%)
Jan 22, 2014 6.220 6.295 6.198 6.278 17,129,494 +0.10(+1.59%)
Jan 21, 2014 6.191 6.271 6.128 6.180 24,154,212 +0.03(+0.41%)
Jan 17, 2014 6.180 6.155 6.155 6.155 67,635,896 -0.04(-0.69%)
Jan 16, 2014 6.185 6.203 6.169 6.197 20,895,384 +0.07(+1.18%)
Jan 15, 2014 6.182 6.222 6.115 6.125 15,999,794 -0.06(-0.89%)
Jan 14, 2014 6.136 6.189 6.079 6.180 12,602,965 +0.11(+1.89%)
Jan 13, 2014 6.125 6.177 6.063 6.066 17,580,692 -0.01(-0.15%)
Jan 10, 2014 5.904 6.097 5.871 6.075 45,515,368 +0.34(+5.97%)
Jan 09, 2014 5.704 5.820 5.669 5.733 18,678,560 +0.04(+0.70%)
Jan 08, 2014 5.667 5.693 5.640 5.693 11,768,437 -0.03(-0.59%)
Jan 07, 2014 5.698 5.757 5.682 5.727 7,592,202 -0.02(-0.39%)
Jan 06, 2014 5.808 5.810 5.735 5.749 5,901,334 -0.09(-1.47%)
Jan 03, 2014 5.835 5.879 5.809 5.835 10,310,782 +0.17(+2.92%)
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.