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

Infosys Ltd ADR (NY: INFY )

16.70 -0.16 (-0.92%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 4, 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 (%)
Oct 31, 2014 6.432 6.498 6.410 6.494 17,762,218 +0.16(+2.48%)
Oct 30, 2014 6.236 6.355 6.224 6.336 14,626,163 +0.12(+1.94%)
Oct 29, 2014 6.158 6.230 6.149 6.216 14,197,653 +0.12(+2.02%)
Oct 28, 2014 6.041 6.097 6.032 6.093 17,102,506 +0.08(+1.26%)
Oct 27, 2014 6.019 6.039 6.039 6.017 18,267,950 -0.02(-0.37%)
Oct 24, 2014 5.992 6.087 5.969 6.039 14,722,783 +0.07(+1.12%)
Oct 23, 2014 6.039 6.065 5.970 5.972 11,843,105 -0.02(-0.37%)
Oct 22, 2014 6.025 6.070 5.983 5.994 8,963,304 -0.06(-1.03%)
Oct 21, 2014 6.034 6.076 5.983 6.057 23,154,820 +0.01(+0.19%)
Oct 20, 2014 5.979 6.065 5.972 6.045 22,565,608 +0.02(+0.34%)
Oct 17, 2014 6.121 6.178 5.998 6.025 34,379,884 -0.08(-1.38%)
Oct 16, 2014 6.055 6.142 5.988 6.109 22,907,402 -0.12(-1.96%)
Oct 15, 2014 6.201 6.308 6.152 6.231 34,094,472 -0.03(-0.50%)
Oct 14, 2014 6.138 6.361 6.138 6.262 28,505,066 +0.11(+1.76%)
Oct 13, 2014 6.172 6.284 6.144 6.154 34,240,660 +0.10(+1.64%)
Oct 10, 2014 6.014 6.126 5.961 6.055 60,313,476 +0.33(+5.74%)
Oct 09, 2014 5.771 5.795 5.697 5.726 25,774,498 -0.09(-1.59%)
Oct 08, 2014 5.807 5.832 5.693 5.819 23,816,760 +0.01(+0.20%)
Oct 07, 2014 5.961 6.019 5.792 5.807 42,238,364 -0.07(-1.21%)
Oct 06, 2014 5.824 5.892 5.808 5.878 11,699,088 +0.09(+1.55%)
Oct 03, 2014 5.778 5.805 5.762 5.789 14,123,956 +0.04(+0.74%)
Oct 02, 2014 5.778 5.789 5.725 5.746 14,884,175 -0.05(-0.93%)
Oct 01, 2014 5.930 5.940 5.794 5.800 28,216,788 -0.03(-0.51%)
Sep 30, 2014 5.815 5.851 5.799 5.830 15,196,280 -0.00(-0.05%)
Sep 29, 2014 5.790 5.844 5.784 5.833 15,700,284 +0.04(+0.73%)
Sep 26, 2014 5.748 5.800 5.730 5.791 15,453,749 +0.11(+1.86%)
Sep 25, 2014 5.728 5.767 5.675 5.685 22,384,420 -0.07(-1.14%)
Sep 24, 2014 5.678 5.752 5.674 5.750 12,924,237 +0.08(+1.34%)
Sep 23, 2014 5.650 5.691 5.634 5.674 13,994,838 -0.00(-0.05%)
Sep 22, 2014 5.722 5.735 5.663 5.677 18,154,638 -0.06(-1.04%)
Sep 19, 2014 5.780 5.792 5.727 5.737 23,708,330 +0.01(+0.10%)
Sep 18, 2014 5.783 5.794 5.697 5.731 36,198,700 +0.02(+0.41%)
Sep 17, 2014 5.888 5.900 5.678 5.708 38,881,088 -0.05(-0.84%)
Sep 16, 2014 5.717 5.779 5.704 5.756 16,150,202 +0.06(+1.13%)
Sep 15, 2014 5.735 5.758 5.688 5.691 9,299,462 -0.06(-0.97%)
Sep 12, 2014 5.783 5.800 5.725 5.747 12,377,487 -0.05(-0.80%)
Sep 11, 2014 5.817 5.821 5.772 5.794 10,333,480 -0.03(-0.56%)
Sep 10, 2014 5.781 5.840 5.778 5.826 13,092,387 +0.02(+0.27%)
Sep 09, 2014 5.908 5.914 5.796 5.811 21,023,160 -0.14(-2.36%)
Sep 08, 2014 5.983 5.991 5.932 5.952 13,569,778 +0.01(+0.23%)
Sep 05, 2014 5.900 5.941 5.889 5.938 11,514,877 +0.05(+0.82%)
Sep 04, 2014 5.908 5.921 5.880 5.890 14,235,811 -0.01(-0.18%)
Sep 03, 2014 5.893 5.904 5.828 5.901 21,946,578 +0.17(+2.98%)
Sep 02, 2014 5.731 5.751 5.715 5.730 6,931,739 -0.00(-0.08%)
Aug 29, 2014 5.729 5.735 5.735 5.735 25,900,516 +0.02(+0.40%)
Aug 28, 2014 5.700 5.718 5.660 5.712 7,795,719 -0.03(-0.50%)
Aug 27, 2014 5.752 5.771 5.735 5.741 11,174,510 +0.01(+0.20%)
Aug 26, 2014 5.736 5.745 5.698 5.729 7,764,593 +0.01(+0.24%)
Aug 25, 2014 5.731 5.748 5.702 5.716 10,038,846 +0.03(+0.53%)
Aug 22, 2014 5.692 5.737 5.676 5.686 12,942,881 +0.06(+1.06%)
Aug 21, 2014 5.629 5.646 5.596 5.626 5,842,328 -0.01(-0.19%)
Aug 20, 2014 5.633 5.675 5.633 5.637 8,393,037 +0.04(+0.64%)
Aug 19, 2014 5.627 5.629 5.588 5.601 13,036,984 -0.03(-0.50%)
Aug 18, 2014 5.603 5.638 5.566 5.629 10,534,073 +0.03(+0.45%)
Aug 15, 2014 5.620 5.634 5.553 5.604 9,277,062 +0.00(+0.02%)
Aug 14, 2014 5.625 5.658 5.597 5.603 10,192,056 -0.02(-0.31%)
Aug 13, 2014 5.634 5.641 5.599 5.620 7,324,915 +0.05(+0.86%)
Aug 12, 2014 5.605 5.633 5.550 5.572 13,296,072 -0.06(-1.13%)
Aug 11, 2014 5.613 5.657 5.610 5.636 9,128,324 +0.06(+1.04%)
Aug 08, 2014 5.488 5.596 5.480 5.578 16,958,862 +0.07(+1.26%)
Aug 07, 2014 5.512 5.542 5.492 5.508 25,803,186 +0.08(+1.56%)
Aug 06, 2014 5.405 5.444 5.314 5.424 23,262,614 -0.14(-2.48%)
Aug 05, 2014 5.587 5.602 5.516 5.561 21,241,192 +0.04(+0.77%)
Aug 04, 2014 5.465 5.522 5.445 5.519 17,940,278 +0.20(+3.79%)
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.