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

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 7.630 7.634 7.504 7.529 22,889,282 -0.10(-1.31%)
Jan 30, 2018 7.621 7.680 7.621 7.630 15,056,750 -0.13(-1.62%)
Jan 29, 2018 7.764 7.805 7.734 7.755 14,998,451 +0.02(+0.27%)
Jan 26, 2018 7.734 7.755 7.663 7.734 9,021,001 +0.02(+0.27%)
Jan 25, 2018 7.747 7.751 7.676 7.713 11,718,363 -0.00(-0.05%)
Jan 24, 2018 7.772 7.822 7.709 7.718 18,936,482 +0.00(+0.05%)
Jan 23, 2018 7.697 7.768 7.676 7.713 14,362,411 +0.07(+0.87%)
Jan 22, 2018 7.554 7.655 7.521 7.646 23,061,794 +0.13(+1.67%)
Jan 19, 2018 7.488 7.529 7.488 7.521 9,216,606 +0.03(+0.39%)
Jan 18, 2018 7.592 7.605 7.452 7.492 20,849,670 -0.08(-1.10%)
Jan 17, 2018 7.567 7.630 7.546 7.575 30,600,308 +0.14(+1.91%)
Jan 16, 2018 7.421 7.626 7.396 7.433 40,992,344 +0.41(+5.77%)
Jan 12, 2018 7.028 7.028 7.028 0 -0.19(-2.66%)
Jan 11, 2018 7.166 7.262 7.145 7.220 42,065,704 +0.12(+1.65%)
Jan 10, 2018 6.982 7.170 6.982 7.103 19,676,742 +0.10(+1.49%)
Jan 09, 2018 6.919 7.007 6.919 6.998 15,457,402 +0.11(+1.58%)
Jan 08, 2018 6.848 6.906 6.831 6.890 13,392,906 +0.05(+0.80%)
Jan 05, 2018 6.760 6.848 6.752 6.835 11,736,922 +0.13(+1.87%)
Jan 04, 2018 6.773 6.773 6.697 6.710 19,460,954 -0.04(-0.62%)
Jan 03, 2018 6.789 6.802 6.731 6.752 12,259,842 -0.06(-0.86%)
Jan 02, 2018 6.802 6.831 6.785 6.810 14,708,383 +0.03(+0.43%)
Dec 29, 2017 6.781 6.781 6.781 0 +0.03(+0.37%)
Dec 28, 2017 6.789 6.815 6.752 6.756 6,358,019 -0.01(-0.12%)
Dec 27, 2017 6.769 6.785 6.752 6.764 11,149,614 -0.01(-0.19%)
Dec 26, 2017 6.743 6.802 6.735 6.777 4,903,103 +0.05(+0.68%)
Dec 22, 2017 6.819 6.844 6.727 6.731 9,153,327 +0.00(+0.06%)
Dec 21, 2017 6.760 6.783 6.710 6.727 10,438,737 +0.04(+0.56%)
Dec 20, 2017 6.710 6.723 6.681 6.689 8,004,547 +0.00(+0.06%)
Dec 19, 2017 6.677 6.710 6.651 6.685 6,110,463 -0.02(-0.31%)
Dec 18, 2017 6.718 6.723 6.672 6.706 8,979,688 -0.01(-0.12%)
Dec 15, 2017 6.697 6.743 6.689 6.714 11,477,802 +0.07(+1.01%)
Dec 14, 2017 6.660 6.689 6.643 6.647 11,088,619 +0.00(+0.06%)
Dec 13, 2017 6.647 6.718 6.639 6.643 13,889,529 -0.01(-0.13%)
Dec 12, 2017 6.626 6.670 6.582 6.651 12,172,995 +0.02(+0.32%)
Dec 11, 2017 6.572 6.635 6.564 6.631 7,602,196 +0.08(+1.15%)
Dec 08, 2017 6.526 6.572 6.526 6.555 7,300,076 +0.00(+0.06%)
Dec 07, 2017 6.543 6.574 6.526 6.551 7,129,051 +0.05(+0.71%)
Dec 06, 2017 6.513 6.559 6.501 6.505 9,954,777 -0.05(-0.83%)
Dec 05, 2017 6.488 6.585 6.484 6.559 13,458,659 +0.10(+1.49%)
Dec 04, 2017 6.522 6.589 6.455 6.463 16,846,468 +0.17(+2.66%)
Dec 01, 2017 6.388 6.438 6.288 6.296 13,231,141 -0.21(-3.21%)
Nov 30, 2017 6.447 6.530 6.426 6.505 12,067,682 +0.03(+0.39%)
Nov 29, 2017 6.505 6.509 6.451 6.480 6,307,577 -0.03(-0.39%)
Nov 28, 2017 6.455 6.566 6.455 6.505 9,181,473 +0.01(+0.19%)
Nov 27, 2017 6.518 6.526 6.476 6.493 12,115,342 -0.03(-0.51%)
Nov 24, 2017 6.488 6.570 6.451 6.526 16,092,497 +0.17(+2.70%)
Nov 22, 2017 6.325 6.363 6.321 6.355 4,168,002 +0.03(+0.53%)
Nov 21, 2017 6.342 6.365 6.309 6.321 7,405,417 +0.02(+0.27%)
Nov 20, 2017 6.325 6.334 6.275 6.304 4,992,758 -0.05(-0.72%)
Nov 17, 2017 6.334 6.363 6.319 6.350 7,688,790 -0.03(-0.52%)
Nov 16, 2017 6.367 6.434 6.359 6.384 14,232,738 +0.18(+2.90%)
Nov 15, 2017 6.221 6.254 5.987 6.204 4,996,745 -0.03(-0.47%)
Nov 14, 2017 6.192 6.254 6.146 6.233 11,127,512 +0.05(+0.74%)
Nov 13, 2017 6.229 6.229 6.167 6.187 6,983,139 -0.09(-1.40%)
Nov 10, 2017 6.267 6.284 6.250 6.275 9,192,203 +0.01(+0.20%)
Nov 09, 2017 6.208 6.267 6.208 6.263 11,016,521 +0.03(+0.40%)
Nov 08, 2017 6.221 6.258 6.217 6.238 7,175,271 +0.03(+0.47%)
Nov 07, 2017 6.275 6.309 6.196 6.208 11,188,619 +0.01(+0.20%)
Nov 06, 2017 6.133 6.221 6.129 6.196 6,286,131 +0.08(+1.30%)
Nov 03, 2017 6.137 6.154 6.106 6.116 5,614,635 +0.02(+0.27%)
Nov 02, 2017 6.141 6.158 6.091 6.100 7,572,510 -0.03(-0.41%)
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.