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 (%)
Sep 30, 2019 10.00 10.08 9.986 10.04 13,733,965 +0.14(+1.43%)
Sep 27, 2019 9.853 9.906 9.761 9.897 11,903,864 +0.07(+0.72%)
Sep 26, 2019 9.774 9.862 9.712 9.827 10,983,393 +0.06(+0.63%)
Sep 25, 2019 9.827 9.845 9.739 9.765 19,579,298 +0.02(+0.18%)
Sep 24, 2019 9.933 9.942 9.721 9.747 15,979,058 +0.04(+0.36%)
Sep 23, 2019 9.694 9.774 9.544 9.712 21,133,048 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,925,752 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,187,833 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,658,872 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,282,310 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,438,024 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,621,860 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,037,716 +0.09(+0.86%)
Sep 11, 2019 10.29 10.29 10.21 10.22 10,220,456 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.14 10.26 10,648,240 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,456,447 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,733,972 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,383,878 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,878,526 +0.35(+3.55%)
Sep 03, 2019 10.06 10.07 9.906 9.959 10,479,759 -0.19(-1.83%)
Aug 30, 2019 10.14 10.15 10.04 10.14 8,004,168 +0.09(+0.88%)
Aug 29, 2019 9.959 10.14 9.959 10.06 12,382,451 +0.17(+1.70%)
Aug 28, 2019 9.880 9.942 9.827 9.889 6,252,674 +0.04(+0.45%)
Aug 27, 2019 9.800 9.853 9.783 9.845 7,892,892 +0.02(+0.18%)
Aug 26, 2019 9.809 9.915 9.800 9.827 6,913,928 +0.02(+0.18%)
Aug 23, 2019 9.942 9.995 9.800 9.809 9,528,437 -0.09(-0.89%)
Aug 22, 2019 9.959 9.999 9.880 9.897 7,194,982 -0.08(-0.80%)
Aug 21, 2019 10.07 10.11 9.959 9.977 7,999,480 -0.03(-0.26%)
Aug 20, 2019 9.924 10.06 9.880 10.00 15,333,906 +0.18(+1.80%)
Aug 19, 2019 9.774 9.871 9.765 9.827 12,686,912 +0.05(+0.54%)
Aug 16, 2019 9.641 9.792 9.633 9.774 10,669,883 +0.12(+1.28%)
Aug 15, 2019 9.597 9.756 9.509 9.650 16,891,736 +0.12(+1.30%)
Aug 14, 2019 9.677 9.686 9.527 9.527 9,331,343 -0.24(-2.44%)
Aug 13, 2019 9.580 9.800 9.518 9.765 14,224,056 -0.04(-0.36%)
Aug 12, 2019 9.765 9.822 9.747 9.800 5,037,519 -0.03(-0.27%)
Aug 09, 2019 9.933 9.942 9.783 9.827 6,917,880 -0.11(-1.07%)
Aug 08, 2019 9.933 10.02 9.889 9.933 13,451,181 +0.08(+0.81%)
Aug 07, 2019 9.668 9.853 9.602 9.853 16,060,061 +0.14(+1.45%)
Aug 06, 2019 9.721 9.743 9.633 9.712 17,402,918 +0.09(+0.92%)
Aug 05, 2019 9.703 9.739 9.571 9.624 8,078,383 -0.16(-1.62%)
Aug 02, 2019 9.880 9.897 9.752 9.783 11,476,416 -0.16(-1.60%)
Aug 01, 2019 9.897 10.06 9.889 9.942 10,674,372 -0.05(-0.53%)
Jul 31, 2019 10.14 10.17 9.875 9.995 23,078,744 -0.09(-0.88%)
Jul 30, 2019 10.13 10.14 10.06 10.08 6,089,654 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.16 6,889,214 +0.03(+0.26%)
Jul 26, 2019 10.14 10.21 10.12 10.14 4,791,061 -0.04(-0.35%)
Jul 25, 2019 10.17 10.20 10.13 10.17 7,962,572 +0.05(+0.52%)
Jul 24, 2019 10.14 10.21 10.11 10.12 10,308,503 -0.03(-0.26%)
Jul 23, 2019 10.14 10.18 10.10 10.14 7,719,389 +0.03(+0.26%)
Jul 22, 2019 10.11 10.17 10.10 10.12 7,226,488 +0.06(+0.61%)
Jul 19, 2019 10.16 10.19 10.05 10.06 11,696,369 -0.14(-1.39%)
Jul 18, 2019 10.15 10.23 10.14 10.20 10,820,989 +0.05(+0.52%)
Jul 17, 2019 10.24 10.28 10.14 10.14 10,587,551 -0.04(-0.35%)
Jul 16, 2019 10.18 10.23 10.14 10.18 9,764,837 +0.03(+0.26%)
Jul 15, 2019 10.15 10.27 10.10 10.15 15,120,026 +0.09(+0.88%)
Jul 12, 2019 10.01 10.21 9.950 10.07 46,874,048 +0.60(+6.34%)
Jul 11, 2019 9.332 9.465 9.297 9.465 17,891,898 +0.21(+2.29%)
Jul 10, 2019 9.315 9.368 9.218 9.253 16,937,522 +0.05(+0.58%)
Jul 09, 2019 9.306 9.315 9.156 9.200 26,634,198 -0.12(-1.33%)
Jul 08, 2019 9.359 9.377 9.315 9.324 15,363,080 -0.11(-1.22%)
Jul 05, 2019 9.332 9.447 9.302 9.438 21,330,818 -0.04(-0.47%)
Jul 03, 2019 9.438 9.509 9.421 9.483 7,791,690 -0.02(-0.19%)
Jul 02, 2019 9.474 9.527 9.460 9.500 7,936,398 +0.05(+0.56%)
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.