Skip to main content

Infosys Ltd ADR (NY: INFY )

20.91 -0.21 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.202 8.254 8.128 8.245 8,347,340 +0.08(+0.95%)
Dec 28, 2018 8.210 8.228 8.124 8.167 7,872,899 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.037 8.184 11,380,688 +0.06(+0.75%)
Dec 26, 2018 7.925 8.124 7.899 8.124 10,396,600 +0.26(+3.30%)
Dec 24, 2018 7.959 8.003 7.855 7.864 9,919,033 -0.02(-0.22%)
Dec 21, 2018 7.977 8.063 7.881 7.881 17,650,028 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.916 8.037 27,190,296 -0.13(-1.59%)
Dec 19, 2018 8.219 8.297 8.124 8.167 9,439,610 -0.10(-1.15%)
Dec 18, 2018 8.384 8.418 8.228 8.262 11,249,042 -0.05(-0.62%)
Dec 17, 2018 8.505 8.513 8.262 8.314 12,147,243 -0.25(-2.93%)
Dec 14, 2018 8.652 8.669 8.548 8.565 9,005,599 +0.02(+0.20%)
Dec 13, 2018 8.600 8.643 8.526 8.548 9,204,444 +0.18(+2.17%)
Dec 12, 2018 8.462 8.505 8.366 8.366 6,296,575 -0.03(-0.31%)
Dec 11, 2018 8.358 8.462 8.332 8.392 9,182,470 +0.10(+1.25%)
Dec 10, 2018 8.271 8.306 8.167 8.288 8,926,464 -0.10(-1.24%)
Dec 07, 2018 8.513 8.635 8.358 8.392 13,108,721 -0.12(-1.42%)
Dec 06, 2018 8.462 8.539 8.410 8.513 19,833,628 -0.02(-0.20%)
Dec 04, 2018 8.609 8.704 8.513 8.531 10,990,884 -0.04(-0.51%)
Dec 03, 2018 8.583 8.609 8.539 8.574 15,231,090 +0.03(+0.41%)
Nov 30, 2018 8.488 8.539 8.444 8.539 12,081,209 +0.16(+1.86%)
Nov 29, 2018 8.479 8.488 8.366 8.384 14,296,319 -0.16(-1.83%)
Nov 28, 2018 8.340 8.565 8.280 8.539 16,082,844 +0.51(+6.36%)
Nov 27, 2018 8.011 8.063 7.959 8.028 6,302,756 +0.08(+0.98%)
Nov 26, 2018 7.855 7.977 7.847 7.951 6,987,741 +0.08(+0.99%)
Nov 23, 2018 7.838 7.933 7.838 7.873 3,646,808 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.951 7.959 7.838 7.873 8,207,721 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.972 8.046 7,513,247 -0.03(-0.43%)
Nov 16, 2018 8.037 8.115 8.011 8.080 5,437,998 +0.00(+0.00%)
Nov 15, 2018 8.028 8.115 7.933 8.080 8,106,593 +0.07(+0.86%)
Nov 14, 2018 8.150 8.176 7.938 8.011 6,241,795 -0.13(-1.60%)
Nov 13, 2018 8.115 8.193 8.080 8.141 6,855,979 +0.05(+0.64%)
Nov 12, 2018 8.158 8.202 8.028 8.089 8,880,700 -0.13(-1.58%)
Nov 09, 2018 8.150 8.228 8.111 8.219 6,141,058 -0.02(-0.21%)
Nov 08, 2018 8.323 8.358 8.189 8.236 5,839,139 -0.09(-1.04%)
Nov 07, 2018 8.332 8.388 8.297 8.323 7,264,421 +0.11(+1.37%)
Nov 06, 2018 8.176 8.271 8.132 8.210 7,968,525 +0.07(+0.85%)
Nov 05, 2018 8.046 8.202 8.046 8.141 10,668,995 +0.13(+1.62%)
Nov 02, 2018 8.089 8.150 7.994 8.011 9,586,382 -0.04(-0.54%)
Nov 01, 2018 8.132 8.141 7.977 8.054 13,985,515 -0.15(-1.80%)
Oct 31, 2018 8.184 8.262 8.150 8.202 10,494,774 +0.24(+3.05%)
Oct 30, 2018 7.933 8.072 7.881 7.959 15,506,202 +0.19(+2.45%)
Oct 29, 2018 7.864 7.881 7.691 7.769 11,105,643 -0.04(-0.55%)
Oct 26, 2018 7.786 7.838 7.665 7.812 9,984,501 -0.08(-0.99%)
Oct 25, 2018 7.864 7.968 7.834 7.890 10,537,466 +0.13(+1.62%)
Oct 24, 2018 7.970 8.030 7.751 7.764 13,655,305 -0.29(-3.62%)
Oct 23, 2018 7.919 8.073 7.901 8.056 11,989,892 -0.07(-0.84%)
Oct 22, 2018 8.201 8.210 8.056 8.124 11,186,015 -0.09(-1.04%)
Oct 19, 2018 8.227 8.364 8.176 8.210 10,095,671 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.013 8.176 24,897,566 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.347 8.399 24,148,130 -0.36(-4.11%)
Oct 16, 2018 8.527 9.016 8.493 8.758 32,089,834 +0.27(+3.13%)
Oct 15, 2018 8.441 8.536 8.390 8.493 19,875,168 +0.15(+1.75%)
Oct 12, 2018 8.270 8.364 8.201 8.347 13,447,632 +0.19(+2.31%)
Oct 11, 2018 8.167 8.296 8.107 8.159 21,854,714 -0.19(-2.26%)
Oct 10, 2018 8.407 8.433 8.253 8.347 27,130,258 -0.24(-2.79%)
Oct 09, 2018 8.544 8.600 8.510 8.587 10,298,384 -0.01(-0.10%)
Oct 08, 2018 8.544 8.630 8.501 8.596 10,608,699 -0.12(-1.38%)
Oct 05, 2018 8.587 8.733 8.578 8.716 9,681,315 +0.15(+1.70%)
Oct 04, 2018 8.407 8.583 8.399 8.570 17,392,950 -0.03(-0.40%)
Oct 03, 2018 8.673 8.698 8.578 8.604 11,754,602 -0.20(-2.24%)
Oct 02, 2018 8.844 8.844 8.741 8.801 10,564,619 -0.09(-0.96%)
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.