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

Infosys Ltd ADR (NY: INFY )

17.08 +0.13 (+0.77%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 (%)
May 31, 2019 9.333 9.360 9.253 9.306 9,563,968 -0.09(-0.95%)
May 30, 2019 9.226 9.422 9.217 9.395 9,338,126 +0.27(+2.92%)
May 29, 2019 9.182 9.191 9.093 9.128 9,754,693 -0.03(-0.29%)
May 28, 2019 9.244 9.288 9.155 9.155 13,181,627 +0.06(+0.68%)
May 24, 2019 9.128 9.200 9.093 9.093 11,919,043 +0.06(+0.69%)
May 23, 2019 8.960 9.057 8.897 9.031 6,552,310 -0.05(-0.59%)
May 22, 2019 9.057 9.173 9.044 9.084 9,719,587 +0.04(+0.39%)
May 21, 2019 9.066 9.071 8.999 9.048 15,572,096 -0.02(-0.20%)
May 20, 2019 9.164 9.208 9.022 9.066 19,301,056 +0.03(+0.29%)
May 17, 2019 9.244 9.280 9.022 9.040 13,981,716 -0.30(-3.24%)
May 16, 2019 9.315 9.386 9.302 9.342 9,566,121 +0.11(+1.15%)
May 15, 2019 9.093 9.235 9.057 9.235 13,063,431 +0.16(+1.76%)
May 14, 2019 9.022 9.146 9.004 9.075 6,621,563 +0.09(+0.99%)
May 13, 2019 9.040 9.048 8.924 8.986 14,973,341 -0.13(-1.46%)
May 10, 2019 9.093 9.128 8.986 9.120 21,394,358 +0.05(+0.59%)
May 09, 2019 9.191 9.204 9.057 9.066 20,390,030 -0.17(-1.83%)
May 08, 2019 9.262 9.271 9.120 9.235 13,336,951 +0.04(+0.48%)
May 07, 2019 9.280 9.297 9.146 9.191 14,920,526 -0.10(-1.05%)
May 06, 2019 9.164 9.351 9.164 9.288 14,762,690 +0.11(+1.16%)
May 03, 2019 9.386 9.386 8.955 9.182 34,404,592 -0.21(-2.27%)
May 02, 2019 9.457 9.528 9.306 9.395 14,081,718 -0.18(-1.86%)
May 01, 2019 9.608 9.671 9.564 9.573 10,364,320 +0.01(+0.09%)
Apr 30, 2019 9.617 9.671 9.555 9.564 9,486,790 +0.01(+0.09%)
Apr 29, 2019 9.502 9.577 9.475 9.555 7,826,837 +0.09(+0.94%)
Apr 26, 2019 9.457 9.493 9.386 9.466 6,037,938 +0.12(+1.24%)
Apr 25, 2019 9.395 9.395 9.244 9.351 7,909,321 -0.05(-0.57%)
Apr 24, 2019 9.440 9.506 9.386 9.404 13,652,207 +0.04(+0.47%)
Apr 23, 2019 9.315 9.457 9.311 9.360 14,979,915 +0.07(+0.77%)
Apr 22, 2019 9.280 9.306 9.235 9.288 8,316,938 +0.05(+0.58%)
Apr 18, 2019 9.288 9.324 9.186 9.235 20,596,356 -0.02(-0.19%)
Apr 17, 2019 9.262 9.297 9.217 9.253 11,259,907 +0.04(+0.39%)
Apr 16, 2019 9.386 9.395 9.208 9.217 24,111,874 -0.18(-1.89%)
Apr 15, 2019 9.431 9.431 9.333 9.395 17,943,664 +0.02(+0.19%)
Apr 12, 2019 9.422 9.520 9.288 9.377 31,040,680 -0.37(-3.83%)
Apr 11, 2019 9.822 9.831 9.688 9.751 22,160,578 -0.10(-0.99%)
Apr 10, 2019 9.884 9.928 9.813 9.848 17,046,084 -0.06(-0.63%)
Apr 09, 2019 9.982 10.01 9.902 9.911 17,849,548 -0.14(-1.42%)
Apr 08, 2019 10.03 10.12 10.02 10.05 5,354,326 -0.01(-0.09%)
Apr 05, 2019 9.928 10.10 9.911 10.06 10,305,829 +0.22(+2.26%)
Apr 04, 2019 9.857 9.911 9.777 9.840 6,366,372 -0.12(-1.16%)
Apr 03, 2019 9.955 10.02 9.920 9.955 8,456,260 +0.02(+0.18%)
Apr 02, 2019 9.920 10.01 9.866 9.937 8,619,660 +0.08(+0.81%)
Apr 01, 2019 9.840 9.915 9.804 9.857 6,486,403 +0.14(+1.46%)
Mar 29, 2019 9.715 9.804 9.702 9.715 6,595,402 +0.04(+0.46%)
Mar 28, 2019 9.697 9.724 9.626 9.671 6,108,959 +0.13(+1.40%)
Mar 27, 2019 9.591 9.622 9.484 9.537 6,350,769 -0.08(-0.83%)
Mar 26, 2019 9.653 9.671 9.573 9.617 4,980,854 +0.00(+0.00%)
Mar 25, 2019 9.653 9.671 9.573 9.617 8,238,134 -0.05(-0.55%)
Mar 22, 2019 9.822 9.880 9.653 9.671 9,591,420 -0.16(-1.63%)
Mar 21, 2019 9.724 9.844 9.724 9.831 5,746,762 +0.11(+1.10%)
Mar 20, 2019 9.751 9.808 9.671 9.724 8,568,900 +0.04(+0.37%)
Mar 19, 2019 9.600 9.697 9.591 9.688 8,105,058 +0.16(+1.68%)
Mar 18, 2019 9.511 9.546 9.493 9.528 6,557,640 +0.02(+0.19%)
Mar 15, 2019 9.502 9.573 9.502 9.511 7,996,993 +0.09(+0.94%)
Mar 14, 2019 9.351 9.431 9.311 9.422 6,710,354 +0.04(+0.47%)
Mar 13, 2019 9.360 9.422 9.315 9.377 12,161,698 +0.03(+0.29%)
Mar 12, 2019 9.360 9.377 9.297 9.351 10,271,306 -0.03(-0.28%)
Mar 11, 2019 9.315 9.395 9.297 9.377 6,184,791 +0.07(+0.76%)
Mar 08, 2019 9.253 9.315 9.208 9.306 6,913,792 -0.02(-0.19%)
Mar 07, 2019 9.466 9.520 9.315 9.324 9,342,698 -0.20(-2.05%)
Mar 06, 2019 9.511 9.555 9.493 9.520 6,780,214 -0.05(-0.56%)
Mar 05, 2019 9.528 9.595 9.466 9.573 6,273,255 +0.04(+0.47%)
Mar 04, 2019 9.644 9.653 9.475 9.528 6,357,615 -0.11(-1.11%)
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.