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 (%)
Jun 29, 2018 8.201 8.355 8.192 8.320 22,435,222 +0.18(+2.26%)
Jun 28, 2018 7.991 8.162 7.978 8.136 18,612,756 +0.15(+1.82%)
Jun 27, 2018 7.939 8.047 7.918 7.991 16,133,966 -0.03(-0.32%)
Jun 26, 2018 7.965 8.029 7.944 8.016 9,867,765 +0.03(+0.43%)
Jun 25, 2018 7.991 8.012 7.952 7.982 10,788,182 -0.03(-0.43%)
Jun 22, 2018 7.875 8.029 7.834 8.016 19,051,058 +0.21(+2.69%)
Jun 21, 2018 7.807 7.826 7.777 7.807 8,705,178 +0.03(+0.39%)
Jun 20, 2018 7.802 7.824 7.768 7.777 8,591,309 -0.02(-0.22%)
Jun 19, 2018 7.837 7.837 7.770 7.794 17,965,816 -0.10(-1.30%)
Jun 18, 2018 7.922 7.944 7.884 7.897 12,712,557 -0.12(-1.55%)
Jun 15, 2018 7.777 7.948 8.021 13,170,967 +0.24(+3.14%)
Jun 14, 2018 7.918 7.918 7.772 7.777 12,898,711 -0.18(-2.29%)
Jun 13, 2018 8.035 8.078 7.955 7.959 11,346,917 -0.08(-0.95%)
Jun 12, 2018 7.951 8.061 7.940 8.035 8,827,117 +0.11(+1.33%)
Jun 11, 2018 7.921 7.955 7.883 7.930 6,083,848 +0.01(+0.11%)
Jun 08, 2018 7.858 7.951 7.849 7.921 8,548,540 +0.07(+0.86%)
Jun 07, 2018 7.921 7.951 7.849 7.854 7,149,831 -0.07(-0.91%)
Jun 06, 2018 7.925 7.925 7,586,879 +0.16(+2.07%)
Jun 05, 2018 7.739 7.777 7.691 7.765 7,176,928 -0.03(-0.43%)
Jun 04, 2018 7.769 7.807 7.761 7.799 5,607,373 +0.06(+0.82%)
Jun 01, 2018 7.727 7.756 7.703 7.735 7,199,283 +0.04(+0.55%)
May 31, 2018 7.689 7.744 7.680 7.693 13,725,774 +0.02(+0.28%)
May 30, 2018 7.638 7.672 7.577 7.672 11,901,750 +0.06(+0.78%)
May 29, 2018 7.634 7.659 7.562 7.612 14,787,865 -0.14(-1.75%)
May 25, 2018 7.748 7.748 7.748 0 +0.03(+0.44%)
May 24, 2018 7.562 7.824 7.562 7.714 31,160,978 +0.18(+2.41%)
May 23, 2018 7.342 7.566 7.308 7.532 25,528,854 +0.12(+1.66%)
May 22, 2018 7.380 7.448 7.357 7.410 10,757,425 +0.05(+0.75%)
May 21, 2018 7.350 7.367 7.293 7.355 8,837,556 +0.01(+0.17%)
May 18, 2018 7.346 7.380 7.327 7.342 9,174,644 +0.00(+0.00%)
May 17, 2018 7.397 7.397 7.300 7.342 9,403,432 -0.08(-1.08%)
May 16, 2018 7.439 7.464 7.405 7.422 5,910,705 +0.01(+0.17%)
May 15, 2018 7.410 7.452 7.355 7.410 5,672,180 -0.05(-0.74%)
May 14, 2018 7.452 7.524 7.443 7.464 8,816,011 +0.04(+0.51%)
May 11, 2018 7.405 7.471 7.397 7.426 7,349,473 +0.05(+0.63%)
May 10, 2018 7.376 7.414 7.355 7.380 7,685,119 -0.01(-0.11%)
May 09, 2018 7.376 7.388 7.321 7.388 5,582,678 +0.06(+0.87%)
May 08, 2018 7.329 7.380 7.287 7.325 6,619,953 -0.05(-0.69%)
May 07, 2018 7.393 7.422 7.342 7.376 13,364,371 -0.09(-1.25%)
May 04, 2018 7.405 7.494 7.384 7.469 11,689,694 -0.01(-0.11%)
May 03, 2018 7.473 7.498 7.393 7.477 8,157,037 -0.04(-0.51%)
May 02, 2018 7.486 7.553 7.460 7.515 17,150,968 +0.05(+0.74%)
May 01, 2018 7.456 7.460 7.405 7.460 7,419,733 -0.01(-0.17%)
Apr 30, 2018 7.532 7.555 7.439 7.473 13,226,474 +0.02(+0.28%)
Apr 27, 2018 7.422 7.477 7.418 7.452 11,432,305 +0.07(+0.92%)
Apr 26, 2018 7.350 7.452 7.350 7.384 11,522,722 +0.11(+1.45%)
Apr 25, 2018 7.232 7.348 7.196 7.278 16,731,121 +0.05(+0.70%)
Apr 24, 2018 7.215 7.300 7.190 7.228 23,017,146 -0.14(-1.89%)
Apr 23, 2018 7.448 7.452 7.342 7.367 22,939,066 +0.02(+0.29%)
Apr 20, 2018 7.443 7.477 7.316 7.346 20,396,636 +0.08(+1.16%)
Apr 19, 2018 7.194 7.266 7.147 7.261 18,299,116 +0.10(+1.42%)
Apr 18, 2018 7.185 7.219 7.109 7.160 29,111,724 +0.04(+0.59%)
Apr 17, 2018 7.215 7.223 7.109 7.118 20,645,088 -0.07(-0.94%)
Apr 16, 2018 7.249 7.287 7.177 7.185 36,652,456 +0.16(+2.23%)
Apr 13, 2018 7.240 7.295 6.974 7.029 58,155,708 -0.59(-7.72%)
Apr 12, 2018 7.610 7.706 7.583 7.617 25,296,866 +0.28(+3.80%)
Apr 11, 2018 7.312 7.388 7.297 7.338 18,667,302 +0.01(+0.17%)
Apr 10, 2018 7.355 7.380 7.291 7.325 19,155,526 +0.03(+0.35%)
Apr 09, 2018 7.397 7.426 7.300 7.300 13,665,400 -0.10(-1.32%)
Apr 06, 2018 7.456 7.460 7.355 7.397 13,458,924 -0.16(-2.13%)
Apr 05, 2018 7.583 7.617 7.549 7.558 10,661,682 +0.02(+0.22%)
Apr 04, 2018 7.388 7.553 7.376 7.541 16,515,357 +0.06(+0.85%)
Apr 03, 2018 7.456 7.524 7.422 7.477 10,929,856 +0.05(+0.74%)
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.