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 (%)
Jul 31, 2013 4.647 4.732 4.634 4.698 18,293,676 -0.00(-0.04%)
Jul 30, 2013 4.697 4.723 4.685 4.700 13,461,670 -0.01(-0.18%)
Jul 29, 2013 4.665 4.721 4.652 4.708 13,494,781 -0.01(-0.12%)
Jul 26, 2013 4.681 4.714 4.680 4.714 10,753,372 -0.01(-0.20%)
Jul 25, 2013 4.696 4.759 4.666 4.723 22,956,650 +0.04(+0.79%)
Jul 24, 2013 4.669 4.693 4.644 4.686 16,631,698 +0.08(+1.75%)
Jul 23, 2013 4.610 4.640 4.601 4.606 16,289,287 -0.03(-0.63%)
Jul 22, 2013 4.532 4.662 4.531 4.635 26,493,146 +0.12(+2.68%)
Jul 19, 2013 4.482 4.537 4.482 4.514 13,934,524 +0.01(+0.29%)
Jul 18, 2013 4.463 4.526 4.460 4.501 16,342,956 +0.08(+1.71%)
Jul 17, 2013 4.390 4.444 4.389 4.426 8,832,314 +0.04(+0.82%)
Jul 16, 2013 4.365 4.418 4.326 4.390 12,438,627 +0.01(+0.26%)
Jul 15, 2013 4.335 4.391 4.290 4.378 16,533,667 +0.01(+0.28%)
Jul 12, 2013 4.494 4.530 4.330 4.366 60,660,868 +0.20(+4.84%)
Jul 11, 2013 4.036 4.177 4.019 4.165 31,981,792 +0.14(+3.43%)
Jul 10, 2013 3.986 4.035 3.973 4.026 24,898,584 +0.04(+1.12%)
Jul 09, 2013 3.891 3.989 3.887 3.982 21,224,876 +0.05(+1.35%)
Jul 08, 2013 3.875 3.935 3.872 3.929 15,482,864 +0.04(+1.02%)
Jul 05, 2013 3.854 3.905 3.853 3.889 13,569,134 +0.06(+1.46%)
Jul 03, 2013 3.793 3.854 3.782 3.834 10,413,119 +0.00(+0.07%)
Jul 02, 2013 3.840 3.902 3.821 3.831 12,791,581 -0.05(-1.27%)
Jul 01, 2013 3.872 3.940 3.850 3.880 20,944,352 -0.02(-0.39%)
Jun 28, 2013 3.864 3.943 3.850 3.895 20,060,000 -0.02(-0.48%)
Jun 27, 2013 3.892 3.933 3.843 3.914 14,558,063 +0.11(+2.81%)
Jun 26, 2013 3.790 3.851 3.790 3.807 19,798,404 -0.00(-0.02%)
Jun 25, 2013 3.761 3.817 3.757 3.808 18,021,918 +0.10(+2.70%)
Jun 24, 2013 3.741 3.741 3.679 3.708 21,850,382 -0.09(-2.32%)
Jun 21, 2013 3.832 3.840 3.774 3.796 16,069,537 +0.03(+0.85%)
Jun 20, 2013 3.801 3.833 3.737 3.764 18,656,518 -0.11(-2.78%)
Jun 19, 2013 3.929 3.955 3.871 3.871 11,184,730 -0.06(-1.54%)
Jun 18, 2013 3.955 3.971 3.923 3.932 16,141,553 -0.06(-1.59%)
Jun 17, 2013 3.963 4.019 3.962 3.995 21,985,266 +0.02(+0.48%)
Jun 14, 2013 3.946 4.009 3.939 3.976 24,417,872 +0.04(+0.91%)
Jun 13, 2013 3.904 3.954 3.891 3.940 15,856,619 -0.01(-0.26%)
Jun 12, 2013 3.998 3.998 3.924 3.951 16,842,522 -0.08(-1.95%)
Jun 11, 2013 4.006 4.047 3.982 4.029 15,867,204 -0.05(-1.23%)
Jun 10, 2013 4.078 4.101 4.057 4.079 16,535,665 +0.01(+0.19%)
Jun 07, 2013 4.060 4.104 4.030 4.072 15,073,894 +0.03(+0.80%)
Jun 06, 2013 4.023 4.051 4.007 4.040 9,495,774 +0.01(+0.16%)
Jun 05, 2013 4.082 4.093 4.012 4.033 13,358,056 -0.10(-2.36%)
Jun 04, 2013 4.142 4.168 4.113 4.130 13,848,158 +0.02(+0.58%)
Jun 03, 2013 4.161 4.216 4.081 4.107 36,427,732 +0.16(+4.02%)
May 31, 2013 4.028 4.036 3.948 3.948 20,057,082 +0.00(+0.07%)
May 30, 2013 3.921 4.008 3.921 3.945 10,695,315 +0.03(+0.65%)
May 29, 2013 3.908 3.942 3.883 3.920 15,477,058 -0.10(-2.47%)
May 28, 2013 4.008 4.044 3.989 4.019 14,877,367 +0.07(+1.67%)
May 24, 2013 3.984 3.989 3.937 3.953 9,540,358 -0.06(-1.55%)
May 23, 2013 4.034 4.037 3.973 4.015 15,887,900 -0.06(-1.39%)
May 22, 2013 4.089 4.113 4.049 4.072 21,532,780 -0.05(-1.10%)
May 21, 2013 4.113 4.158 4.088 4.117 19,424,712 +0.04(+0.97%)
May 20, 2013 4.091 4.095 4.043 4.078 13,868,673 -0.02(-0.55%)
May 17, 2013 4.066 4.113 4.041 4.100 13,583,696 +0.06(+1.50%)
May 16, 2013 4.007 4.075 4.007 4.040 12,277,600 +0.02(+0.59%)
May 15, 2013 4.070 4.085 4.003 4.016 15,338,524 -0.03(-0.77%)
May 13, 2013 4.047 4.078 4.014 4.047 13,483,952 -0.01(-0.16%)
May 10, 2013 4.095 4.104 4.026 4.054 18,707,966 -0.04(-0.92%)
May 09, 2013 4.118 4.124 4.082 4.092 11,286,145 -0.05(-1.26%)
May 08, 2013 4.133 4.151 4.088 4.144 19,784,434 -0.01(-0.30%)
May 07, 2013 4.085 4.171 4.073 4.156 28,273,016 +0.07(+1.74%)
May 06, 2013 4.092 4.112 4.065 4.085 11,617,631 -0.02(-0.44%)
May 03, 2013 4.057 4.109 4.026 4.103 21,091,154 +0.08(+1.93%)
May 02, 2013 3.981 4.035 3.978 4.026 31,105,456 +0.10(+2.48%)
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.