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, 2018 8.622 8.665 8.604 8.652 19,306,118 +0.10(+1.20%)
Jul 30, 2018 8.660 8.703 8.523 8.549 16,471,134 -0.17(-1.97%)
Jul 27, 2018 8.832 8.845 8.673 8.720 10,117,005 -0.09(-0.97%)
Jul 26, 2018 8.793 8.832 8.763 8.806 11,181,406 -0.02(-0.19%)
Jul 25, 2018 8.763 8.866 8.750 8.823 8,792,581 +0.08(+0.93%)
Jul 24, 2018 8.725 8.755 8.686 8.742 9,975,261 +0.10(+1.19%)
Jul 23, 2018 8.596 8.652 8.568 8.639 8,016,211 +0.06(+0.70%)
Jul 20, 2018 8.532 8.639 8.525 8.579 12,122,732 +0.13(+1.52%)
Jul 19, 2018 8.334 8.493 8.334 8.450 17,487,946 +0.01(+0.15%)
Jul 18, 2018 8.472 8.497 8.429 8.437 6,803,710 -0.09(-1.11%)
Jul 17, 2018 8.390 8.549 8.369 8.532 14,151,745 +0.13(+1.53%)
Jul 16, 2018 8.459 8.476 8.375 8.403 17,227,662 +0.08(+0.93%)
Jul 13, 2018 8.197 8.416 8.189 8.326 31,750,036 -0.25(-2.95%)
Jul 12, 2018 8.377 8.613 8.352 8.579 33,021,832 +0.11(+1.27%)
Jul 11, 2018 8.373 8.484 8.373 8.472 18,651,278 -0.01(-0.10%)
Jul 10, 2018 8.339 8.523 8.266 8.480 20,833,878 +0.16(+1.96%)
Jul 09, 2018 8.257 8.334 8.244 8.317 16,030,718 +0.11(+1.31%)
Jul 06, 2018 8.197 8.238 8.159 8.210 15,658,686 -0.08(-0.98%)
Jul 05, 2018 8.137 8.304 8.107 8.292 25,418,668 -0.15(-1.78%)
Jul 03, 2018 8.442 8.442 8.442 0 +0.03(+0.41%)
Jul 02, 2018 8.313 8.424 8.309 8.407 11,375,272 +0.08(+0.93%)
Jun 29, 2018 8.210 8.364 8.201 8.330 22,409,364 +0.18(+2.26%)
Jun 28, 2018 8.000 8.171 7.987 8.146 18,591,304 +0.15(+1.82%)
Jun 27, 2018 7.949 8.057 7.927 8.000 16,115,371 -0.03(-0.32%)
Jun 26, 2018 7.974 8.039 7.953 8.026 9,856,392 +0.03(+0.43%)
Jun 25, 2018 8.000 8.021 7.961 7.991 10,775,748 -0.03(-0.43%)
Jun 22, 2018 7.884 8.039 7.843 8.026 19,029,100 +0.21(+2.69%)
Jun 21, 2018 7.816 7.835 7.786 7.816 8,695,145 +0.03(+0.39%)
Jun 20, 2018 7.811 7.833 7.777 7.786 8,581,408 -0.02(-0.22%)
Jun 19, 2018 7.846 7.846 7.779 7.803 17,945,110 -0.10(-1.30%)
Jun 18, 2018 7.931 7.953 7.893 7.906 12,697,905 -0.12(-1.55%)
Jun 15, 2018 7.786 7.957 8.030 13,155,787 +0.24(+3.14%)
Jun 14, 2018 7.927 7.927 7.781 7.786 12,883,845 -0.09(-1.11%)
Jun 13, 2018 7.948 7.990 7.869 7.873 11,471,382 -0.08(-0.95%)
Jun 12, 2018 7.865 7.973 7.854 7.948 8,923,942 +0.10(+1.33%)
Jun 11, 2018 7.835 7.869 7.798 7.844 6,150,582 +0.01(+0.11%)
Jun 08, 2018 7.773 7.865 7.764 7.835 8,642,309 +0.07(+0.86%)
Jun 07, 2018 7.835 7.865 7.764 7.768 7,228,258 -0.07(-0.91%)
Jun 06, 2018 7.839 7.839 7,670,100 +0.16(+2.07%)
Jun 05, 2018 7.655 7.693 7.607 7.681 7,255,653 -0.03(-0.43%)
Jun 04, 2018 7.685 7.722 7.676 7.714 5,668,881 +0.06(+0.82%)
Jun 01, 2018 7.643 7.672 7.620 7.651 7,278,252 +0.04(+0.55%)
May 31, 2018 7.605 7.660 7.597 7.609 13,876,332 +0.02(+0.28%)
May 30, 2018 7.555 7.588 7.494 7.588 12,032,301 +0.06(+0.78%)
May 29, 2018 7.551 7.576 7.480 7.530 14,950,074 -0.13(-1.75%)
May 25, 2018 7.664 7.664 7.664 0 +0.03(+0.44%)
May 24, 2018 7.480 7.739 7.480 7.630 31,502,786 +0.18(+2.41%)
May 23, 2018 7.262 7.484 7.229 7.450 25,808,882 +0.12(+1.66%)
May 22, 2018 7.300 7.367 7.277 7.329 10,875,423 +0.05(+0.75%)
May 21, 2018 7.271 7.287 7.214 7.275 8,934,496 +0.01(+0.17%)
May 18, 2018 7.266 7.300 7.248 7.262 9,275,281 +0.00(+0.00%)
May 17, 2018 7.317 7.317 7.220 7.262 9,506,579 -0.08(-1.08%)
May 16, 2018 7.358 7.383 7.325 7.342 5,975,540 +0.01(+0.17%)
May 15, 2018 7.329 7.371 7.275 7.329 5,734,399 -0.05(-0.74%)
May 14, 2018 7.371 7.442 7.363 7.383 8,912,714 +0.04(+0.51%)
May 11, 2018 7.325 7.390 7.317 7.346 7,430,090 +0.05(+0.63%)
May 10, 2018 7.296 7.333 7.275 7.300 7,769,417 -0.01(-0.11%)
May 09, 2018 7.296 7.308 7.241 7.308 5,643,915 +0.06(+0.87%)
May 08, 2018 7.250 7.300 7.208 7.245 6,692,568 -0.05(-0.69%)
May 07, 2018 7.312 7.342 7.262 7.296 13,510,966 -0.09(-1.25%)
May 04, 2018 7.325 7.413 7.304 7.388 11,817,918 -0.01(-0.11%)
May 03, 2018 7.392 7.417 7.312 7.396 8,246,512 -0.04(-0.51%)
May 02, 2018 7.404 7.471 7.379 7.434 17,339,098 +0.05(+0.74%)
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.