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

Infosys Ltd ADR (NY: INFY )

22.66 -0.04 (-0.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 20, 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 (%)
Aug 31, 2015 7.048 7.118 7.036 7.048 11,026,430 -0.15(-2.06%)
Aug 28, 2015 7.126 7.220 7.056 7.196 7,620,697 +0.10(+1.39%)
Aug 27, 2015 6.986 7.097 6.974 7.097 11,811,565 +0.13(+1.89%)
Aug 26, 2015 6.838 6.974 6.777 6.966 20,380,692 +0.18(+2.73%)
Aug 25, 2015 6.912 6.982 6.781 6.781 11,828,985 -0.02(-0.24%)
Aug 24, 2015 6.596 6.851 6.535 6.797 26,249,618 -0.21(-2.99%)
Aug 21, 2015 7.159 7.208 7.005 7.007 11,078,239 -0.11(-1.50%)
Aug 20, 2015 7.311 7.323 7.114 7.114 12,689,664 -0.35(-4.68%)
Aug 19, 2015 7.492 7.492 7.397 7.463 8,364,826 +0.07(+0.89%)
Aug 18, 2015 7.410 7.479 7.344 7.397 8,044,610 +0.04(+0.56%)
Aug 17, 2015 7.356 7.393 7.327 7.356 5,441,481 -0.03(-0.39%)
Aug 14, 2015 7.410 7.438 7.373 7.385 5,686,284 -0.02(-0.33%)
Aug 13, 2015 7.303 7.483 7.303 7.410 10,188,808 +0.07(+1.01%)
Aug 12, 2015 7.290 7.348 7.220 7.336 9,345,112 +0.16(+2.23%)
Aug 11, 2015 7.241 7.286 7.146 7.175 5,899,802 -0.09(-1.30%)
Aug 10, 2015 7.151 7.278 7.151 7.270 8,452,109 +0.07(+0.91%)
Aug 07, 2015 7.114 7.208 7.114 7.204 8,184,101 +0.09(+1.27%)
Aug 06, 2015 7.130 7.171 7.048 7.114 7,554,937 -0.03(-0.46%)
Aug 05, 2015 7.089 7.212 7.089 7.146 9,981,824 +0.18(+2.66%)
Aug 04, 2015 6.900 6.974 6.859 6.962 6,817,543 -0.01(-0.12%)
Aug 03, 2015 6.986 7.040 6.929 6.970 8,162,320 +0.02(+0.30%)
Jul 31, 2015 6.970 7.033 6.941 6.949 10,557,706 -0.02(-0.24%)
Jul 30, 2015 6.945 6.988 6.875 6.966 7,733,249 -0.02(-0.29%)
Jul 29, 2015 6.994 7.031 6.962 6.986 7,927,237 +0.03(+0.41%)
Jul 28, 2015 6.937 6.962 6.848 6.957 8,880,284 +0.08(+1.13%)
Jul 27, 2015 6.896 6.945 6.809 6.879 10,071,766 -0.20(-2.84%)
Jul 24, 2015 7.064 7.130 7.031 7.081 11,725,823 -0.04(-0.52%)
Jul 23, 2015 7.068 7.171 7.068 7.118 10,905,743 +0.02(+0.35%)
Jul 22, 2015 7.031 7.183 7.027 7.093 13,187,143 +0.08(+1.17%)
Jul 21, 2015 7.245 7.356 6.999 7.011 42,200,884 +0.53(+8.18%)
Jul 20, 2015 6.514 6.555 6.456 6.481 10,711,446 -0.03(-0.44%)
Jul 17, 2015 6.575 6.592 6.481 6.510 10,089,094 -0.04(-0.56%)
Jul 16, 2015 6.555 6.608 6.526 6.546 7,028,895 +0.06(+0.95%)
Jul 15, 2015 6.431 6.510 6.419 6.485 6,199,213 +0.08(+1.28%)
Jul 14, 2015 6.440 6.464 6.374 6.403 7,367,201 +0.02(+0.26%)
Jul 13, 2015 6.362 6.419 6.337 6.386 6,028,053 +0.02(+0.39%)
Jul 10, 2015 6.333 6.382 6.308 6.362 7,301,875 +0.03(+0.45%)
Jul 09, 2015 6.329 6.423 6.296 6.333 7,812,567 -0.02(-0.26%)
Jul 08, 2015 6.378 6.399 6.329 6.349 10,542,729 -0.17(-2.59%)
Jul 07, 2015 6.505 6.530 6.407 6.518 6,137,678 -0.01(-0.13%)
Jul 06, 2015 6.518 6.544 6.481 6.526 12,476,912 -0.03(-0.50%)
Jul 02, 2015 6.555 6.559 6.559 6.559 5,089,380 +0.02(+0.31%)
Jul 01, 2015 6.567 6.583 6.473 6.538 8,833,524 +0.02(+0.38%)
Jun 30, 2015 6.551 6.563 6.436 6.514 8,005,370 -0.00(-0.06%)
Jun 29, 2015 6.538 6.567 6.497 6.518 6,605,631 -0.13(-1.92%)
Jun 26, 2015 6.682 6.703 6.620 6.645 11,662,448 +0.02(+0.25%)
Jun 25, 2015 6.534 6.690 6.530 6.629 11,752,420 +0.15(+2.35%)
Jun 24, 2015 6.567 6.612 6.468 6.477 30,924,160 -0.14(-2.17%)
Jun 23, 2015 6.641 6.678 6.614 6.620 10,599,051 -0.06(-0.95%)
Jun 22, 2015 6.653 6.723 6.647 6.684 8,476,326 +0.13(+1.97%)
Jun 19, 2015 6.586 6.607 6.546 6.555 7,041,741 -0.06(-0.84%)
Jun 18, 2015 6.546 6.662 6.546 6.610 9,518,375 +0.05(+0.78%)
Jun 17, 2015 6.462 6.561 6.462 6.559 10,061,881 +0.02(+0.25%)
Jun 16, 2015 6.401 6.557 6.401 6.542 10,073,717 +0.12(+1.89%)
Jun 15, 2015 6.327 6.436 6.312 6.421 9,107,424 +0.05(+0.74%)
Jun 12, 2015 6.300 6.380 6.286 6.374 12,689,306 -0.05(-0.74%)
Jun 11, 2015 6.396 6.466 6.372 6.421 11,497,527 -0.07(-1.12%)
Jun 10, 2015 6.467 6.512 6.439 6.494 15,594,626 +0.12(+1.96%)
Jun 09, 2015 6.412 6.431 6.353 6.369 10,967,797 -0.08(-1.30%)
Jun 08, 2015 6.455 6.474 6.441 6.453 7,039,408 -0.06(-0.91%)
Jun 05, 2015 6.455 6.533 6.453 6.512 7,709,250 +0.03(+0.51%)
Jun 04, 2015 6.517 6.547 6.431 6.480 12,692,686 -0.09(-1.40%)
Jun 03, 2015 6.527 6.642 6.502 6.572 13,714,699 +0.06(+0.88%)
Jun 02, 2015 6.502 6.527 6.462 6.515 15,152,234 -0.08(-1.21%)
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.