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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2017 6.554 6.642 6.533 6.592 9,822,657 +0.00(+0.00%)
Mar 30, 2017 6.563 6.600 6.556 6.592 9,675,322 +0.00(+0.00%)
Mar 29, 2017 6.571 6.613 6.544 6.592 9,699,261 +0.03(+0.51%)
Mar 28, 2017 6.571 6.588 6.517 6.558 10,764,013 -0.01(-0.19%)
Mar 27, 2017 6.571 6.575 6.521 6.571 8,608,475 +0.03(+0.51%)
Mar 24, 2017 6.537 6.583 6.523 6.537 9,677,062 -0.02(-0.25%)
Mar 23, 2017 6.554 6.613 6.542 6.554 11,399,852 +0.03(+0.38%)
Mar 22, 2017 6.492 6.533 6.458 6.529 9,609,490 +0.05(+0.77%)
Mar 21, 2017 6.533 6.579 6.467 6.479 14,696,769 +0.01(+0.13%)
Mar 20, 2017 6.467 6.510 6.404 6.471 16,007,834 +0.07(+1.11%)
Mar 17, 2017 6.592 6.604 6.362 6.400 37,749,288 -0.18(-2.73%)
Mar 16, 2017 6.558 6.638 6.517 6.579 20,891,868 +0.15(+2.34%)
Mar 15, 2017 6.417 6.454 6.350 6.429 10,610,189 -0.06(-0.96%)
Mar 14, 2017 6.504 6.512 6.442 6.492 12,011,432 -0.01(-0.19%)
Mar 13, 2017 6.521 6.542 6.471 6.504 16,323,890 +0.04(+0.58%)
Mar 10, 2017 6.375 6.471 6.371 6.467 13,278,554 +0.12(+1.84%)
Mar 09, 2017 6.275 6.354 6.231 6.350 18,666,702 +0.10(+1.67%)
Mar 08, 2017 6.258 6.296 6.229 6.245 13,598,390 -0.03(-0.40%)
Mar 07, 2017 6.308 6.329 6.241 6.270 26,862,482 -0.05(-0.86%)
Mar 06, 2017 6.383 6.412 6.291 6.325 20,231,690 -0.09(-1.43%)
Mar 03, 2017 6.417 6.454 6.375 6.417 10,468,720 +0.04(+0.65%)
Mar 02, 2017 6.346 6.408 6.321 6.375 8,544,771 -0.03(-0.52%)
Mar 01, 2017 6.421 6.421 6.362 6.408 12,746,250 +0.09(+1.45%)
Feb 28, 2017 6.371 6.379 6.312 6.316 11,438,587 -0.03(-0.46%)
Feb 27, 2017 6.358 6.362 6.316 6.346 10,104,190 +0.00(+0.00%)
Feb 24, 2017 6.300 6.346 6.277 6.346 8,183,092 +0.01(+0.13%)
Feb 23, 2017 6.350 6.383 6.329 6.337 11,193,121 +0.06(+1.00%)
Feb 22, 2017 6.250 6.329 6.237 6.275 19,880,976 -0.10(-1.64%)
Feb 21, 2017 6.296 6.379 6.287 6.379 17,865,952 +0.17(+2.76%)
Feb 17, 2017 6.208 6.208 6.208 0 -0.05(-0.73%)
Feb 16, 2017 6.329 6.358 6.237 6.254 10,232,026 +0.05(+0.87%)
Feb 15, 2017 6.208 6.260 6.195 6.200 14,362,976 -0.02(-0.34%)
Feb 14, 2017 6.158 6.241 6.133 6.220 21,804,638 +0.11(+1.77%)
Feb 13, 2017 6.145 6.154 6.099 6.112 17,423,594 +0.06(+1.03%)
Feb 10, 2017 6.083 6.124 6.045 6.049 17,564,908 -0.03(-0.48%)
Feb 09, 2017 5.887 6.110 5.933 6.079 30,823,374 +0.19(+3.26%)
Feb 08, 2017 5.857 5.895 5.787 5.887 20,786,578 +0.02(+0.28%)
Feb 07, 2017 5.820 5.895 5.812 5.870 23,314,844 +0.09(+1.59%)
Feb 06, 2017 5.791 5.832 5.757 5.778 16,939,530 -0.01(-0.22%)
Feb 03, 2017 5.753 5.807 5.753 5.791 10,898,251 +0.05(+0.95%)
Feb 02, 2017 5.803 5.820 5.714 5.736 39,260,508 +0.07(+1.18%)
Feb 01, 2017 5.820 5.841 5.599 5.670 31,320,384 -0.08(-1.31%)
Jan 31, 2017 5.707 5.753 5.666 5.745 21,491,700 -0.02(-0.29%)
Jan 30, 2017 5.857 5.887 5.745 5.762 27,776,734 -0.05(-0.93%)
Jan 27, 2017 5.824 5.877 5.791 5.816 27,309,536 +0.06(+1.09%)
Jan 26, 2017 5.845 5.847 5.741 5.753 18,094,604 -0.09(-1.50%)
Jan 25, 2017 5.899 5.916 5.816 5.841 27,042,964 -0.05(-0.85%)
Jan 24, 2017 5.903 5.933 5.849 5.891 18,138,524 +0.01(+0.21%)
Jan 23, 2017 5.987 5.993 5.874 5.878 30,797,010 -0.11(-1.88%)
Jan 20, 2017 5.983 6.016 5.949 5.991 8,671,064 -0.01(-0.21%)
Jan 19, 2017 6.033 6.051 5.983 6.003 10,208,138 -0.02(-0.35%)
Jan 18, 2017 6.049 6.062 6.003 6.024 17,808,242 -0.02(-0.35%)
Jan 17, 2017 6.024 6.062 6.003 6.045 16,090,576 -0.00(-0.07%)
Jan 13, 2017 6.049 6.049 6.049 0 -0.31(-4.92%)
Jan 12, 2017 6.383 6.417 6.296 6.362 15,410,569 +0.03(+0.39%)
Jan 11, 2017 6.175 6.350 6.175 6.337 30,159,488 +0.17(+2.77%)
Jan 10, 2017 6.179 6.241 6.162 6.166 26,436,502 -0.08(-1.20%)
Jan 09, 2017 6.137 6.275 6.124 6.241 22,919,206 +0.06(+0.94%)
Jan 06, 2017 6.137 6.200 6.033 6.183 32,483,622 -0.08(-1.33%)
Jan 05, 2017 6.279 6.304 6.237 6.266 14,294,759 -0.05(-0.73%)
Jan 04, 2017 6.195 6.350 6.195 6.312 14,492,125 +0.16(+2.65%)
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.