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

Infosys Ltd ADR (NY: INFY )

18.07 +0.53 (+3.02%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 6.911 6.917 6.814 6.814 14,694,355 -0.14(-1.96%)
Mar 30, 2015 6.948 6.989 6.921 6.950 10,268,993 +0.05(+0.79%)
Mar 27, 2015 6.855 6.929 6.793 6.896 18,991,848 +0.11(+1.57%)
Mar 26, 2015 6.754 6.836 6.678 6.789 27,969,870 -0.01(-0.20%)
Mar 25, 2015 6.950 6.966 6.797 6.802 12,821,723 -0.14(-1.96%)
Mar 24, 2015 6.968 6.995 6.938 6.938 13,568,712 -0.05(-0.75%)
Mar 23, 2015 6.936 7.024 6.921 6.991 9,907,445 -0.02(-0.33%)
Mar 20, 2015 7.063 7.119 7.014 7.014 10,756,871 +0.03(+0.36%)
Mar 19, 2015 6.977 7.061 6.968 6.989 11,000,568 -0.04(-0.61%)
Mar 18, 2015 6.876 7.051 6.876 7.032 11,258,690 +0.10(+1.43%)
Mar 17, 2015 6.935 6.956 6.884 6.933 9,126,103 -0.08(-1.19%)
Mar 16, 2015 6.946 7.028 6.903 7.016 10,109,828 +0.18(+2.58%)
Mar 13, 2015 6.830 6.857 6.808 6.839 7,574,266 -0.00(-0.06%)
Mar 12, 2015 6.777 6.886 6.773 6.843 10,287,176 +0.12(+1.73%)
Mar 11, 2015 6.727 6.793 6.682 6.727 10,047,932 -0.01(-0.17%)
Mar 10, 2015 6.746 6.756 6.696 6.738 16,935,388 -0.03(-0.40%)
Mar 09, 2015 6.750 6.837 6.731 6.766 17,204,182 -0.08(-1.16%)
Mar 06, 2015 6.870 6.898 6.814 6.845 16,594,663 -0.05(-0.70%)
Mar 05, 2015 6.993 7.010 6.869 6.894 20,186,976 -0.12(-1.74%)
Mar 04, 2015 7.084 7.133 7.003 7.016 11,704,981 -0.15(-2.06%)
Mar 03, 2015 7.162 7.205 7.150 7.164 12,605,904 +0.05(+0.77%)
Mar 02, 2015 7.131 7.131 7.080 7.109 8,303,875 -0.02(-0.30%)
Feb 27, 2015 7.131 7.168 7.078 7.131 11,836,495 +0.03(+0.36%)
Feb 26, 2015 7.065 7.127 7.047 7.105 7,224,693 -0.04(-0.52%)
Feb 25, 2015 7.187 7.230 7.102 7.142 11,587,980 +0.00(+0.05%)
Feb 24, 2015 7.053 7.146 7.047 7.139 8,048,152 +0.11(+1.55%)
Feb 23, 2015 7.065 7.080 7.022 7.030 9,408,596 -0.14(-1.98%)
Feb 20, 2015 7.105 7.179 7.078 7.172 7,842,469 -0.05(-0.75%)
Feb 19, 2015 7.164 7.240 7.150 7.226 10,510,564 +0.14(+1.92%)
Feb 18, 2015 7.102 7.104 7.076 7.090 10,391,266 +0.06(+0.91%)
Feb 17, 2015 7.055 7.092 6.981 7.026 12,784,003 -0.08(-1.17%)
Feb 13, 2015 7.164 7.109 7.109 7.109 15,155,061 -0.03(-0.35%)
Feb 12, 2015 7.160 7.195 7.107 7.135 13,756,881 +0.08(+1.10%)
Feb 11, 2015 7.067 7.111 7.036 7.057 8,432,187 -0.03(-0.44%)
Feb 10, 2015 7.088 7.111 7.003 7.088 10,346,071 +0.06(+0.80%)
Feb 09, 2015 6.964 7.084 6.936 7.032 13,963,105 +0.08(+1.20%)
Feb 06, 2015 6.933 7.012 6.905 6.948 12,721,268 +0.00(+0.06%)
Feb 05, 2015 6.826 6.944 6.826 6.944 11,945,965 +0.19(+2.79%)
Feb 04, 2015 6.771 6.845 6.729 6.756 10,993,288 +0.05(+0.75%)
Feb 03, 2015 6.709 6.723 6.649 6.705 10,110,724 +0.03(+0.49%)
Feb 02, 2015 6.738 6.748 6.614 6.672 9,421,765 +0.05(+0.79%)
Jan 30, 2015 6.711 6.734 6.614 6.620 12,517,098 -0.10(-1.56%)
Jan 29, 2015 6.787 6.787 6.635 6.725 13,380,846 -0.10(-1.48%)
Jan 28, 2015 6.872 6.902 6.819 6.826 12,618,830 +0.00(+0.00%)
Jan 27, 2015 6.766 6.878 6.750 6.826 17,027,508 -0.11(-1.54%)
Jan 26, 2015 6.886 6.958 6.886 6.933 10,536,721 +0.04(+0.54%)
Jan 23, 2015 6.950 6.964 6.857 6.896 18,132,666 -0.06(-0.84%)
Jan 22, 2015 6.894 6.958 6.845 6.954 15,888,649 +0.12(+1.73%)
Jan 21, 2015 6.820 6.845 6.766 6.835 12,907,280 +0.11(+1.71%)
Jan 20, 2015 6.731 6.775 6.667 6.721 7,871,638 +0.01(+0.09%)
Jan 16, 2015 6.663 6.719 6.610 6.715 12,639,140 +0.08(+1.17%)
Jan 15, 2015 6.583 6.740 6.583 6.637 17,872,326 +0.05(+0.83%)
Jan 14, 2015 6.595 6.605 6.542 6.583 11,179,151 +0.01(+0.09%)
Jan 13, 2015 6.564 6.624 6.531 6.577 16,166,030 +0.07(+1.01%)
Jan 12, 2015 6.606 6.624 6.490 6.511 18,043,552 -0.01(-0.12%)
Jan 09, 2015 6.711 6.768 6.430 6.519 27,349,656 +0.28(+4.52%)
Jan 08, 2015 6.225 6.277 6.218 6.237 18,135,880 +0.03(+0.53%)
Jan 07, 2015 6.099 6.253 6.095 6.204 29,864,104 +0.13(+2.11%)
Jan 06, 2015 6.097 6.158 5.979 6.076 17,105,698 -0.04(-0.70%)
Jan 05, 2015 6.152 6.165 6.088 6.119 13,005,573 -0.08(-1.25%)
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.