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

Infosys Ltd ADR (NY: INFY )

17.07 +0.12 (+0.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 29, 2020 8.358 8.451 8.303 8.414 8,402,140 +0.03(+0.40%)
May 28, 2020 8.544 8.581 8.362 8.380 14,071,120 -0.15(-1.71%)
May 27, 2020 8.389 8.562 8.376 8.526 11,183,745 +0.26(+3.09%)
May 26, 2020 8.362 8.389 8.134 8.271 9,526,263 +0.02(+0.22%)
May 22, 2020 8.262 8.271 8.189 8.252 6,390,948 +0.11(+1.34%)
May 21, 2020 8.170 8.225 8.088 8.143 12,432,079 -0.06(-0.78%)
May 20, 2020 8.107 8.243 8.070 8.207 11,469,273 +0.19(+2.39%)
May 19, 2020 8.170 8.189 7.997 8.015 13,555,086 -0.16(-1.90%)
May 18, 2020 8.088 8.234 8.070 8.170 10,144,272 +0.24(+2.99%)
May 15, 2020 7.796 7.951 7.787 7.933 6,975,024 +0.02(+0.23%)
May 14, 2020 7.714 7.924 7.632 7.915 16,002,882 +0.12(+1.52%)
May 13, 2020 8.325 8.334 7.755 7.796 28,476,026 -0.55(-6.56%)
May 12, 2020 8.362 8.562 8.280 8.344 16,248,276 +0.14(+1.67%)
May 11, 2020 8.334 8.334 8.116 8.207 7,549,147 -0.16(-1.85%)
May 08, 2020 8.280 8.371 8.202 8.362 8,852,160 +0.12(+1.44%)
May 07, 2020 8.198 8.252 8.125 8.243 8,509,995 +0.16(+2.03%)
May 06, 2020 8.116 8.152 7.974 8.079 5,680,213 -0.05(-0.56%)
May 05, 2020 8.307 8.334 8.107 8.125 5,853,583 -0.02(-0.22%)
May 04, 2020 8.198 8.198 8.024 8.143 9,421,923 -0.12(-1.43%)
May 01, 2020 8.280 8.316 8.170 8.262 6,430,427 -0.16(-1.84%)
Apr 30, 2020 8.626 8.672 8.298 8.417 14,293,290 -0.24(-2.74%)
Apr 29, 2020 8.216 8.663 8.207 8.654 22,776,344 +0.64(+7.96%)
Apr 28, 2020 8.116 8.143 7.924 8.015 10,740,147 -0.13(-1.57%)
Apr 27, 2020 8.097 8.161 8.015 8.143 6,036,106 +0.16(+1.94%)
Apr 24, 2020 7.961 8.034 7.842 7.988 8,748,307 -0.03(-0.34%)
Apr 23, 2020 8.107 8.198 7.979 8.015 12,486,495 +0.22(+2.81%)
Apr 22, 2020 7.641 7.833 7.605 7.796 10,924,455 +0.27(+3.64%)
Apr 21, 2020 7.386 7.682 7.386 7.523 10,721,666 -0.24(-3.06%)
Apr 20, 2020 7.724 7.961 7.605 7.760 10,590,756 -0.06(-0.82%)
Apr 17, 2020 7.705 7.833 7.651 7.824 16,412,246 +0.33(+4.38%)
Apr 16, 2020 7.569 7.587 7.377 7.496 10,756,209 -0.10(-1.32%)
Apr 15, 2020 7.550 7.710 7.523 7.596 8,778,004 -0.31(-3.92%)
Apr 14, 2020 7.833 7.974 7.728 7.906 8,314,860 +0.16(+2.00%)
Apr 13, 2020 7.751 7.796 7.587 7.751 6,233,902 -0.02(-0.23%)
Apr 09, 2020 7.796 7.915 7.724 7.769 10,953,999 +0.04(+0.47%)
Apr 08, 2020 7.669 7.769 7.468 7.733 15,047,481 +0.09(+1.19%)
Apr 07, 2020 7.906 7.993 7.614 7.641 16,485,332 +0.12(+1.58%)
Apr 06, 2020 7.167 7.550 7.113 7.523 17,549,030 +0.63(+9.13%)
Apr 03, 2020 7.113 7.117 6.803 6.894 17,041,614 -0.32(-4.42%)
Apr 02, 2020 7.113 7.313 7.058 7.213 8,031,438 +0.12(+1.67%)
Apr 01, 2020 7.176 7.313 7.072 7.094 17,126,662 -0.39(-5.24%)
Mar 31, 2020 7.733 7.769 7.427 7.486 22,559,972 -0.26(-3.30%)
Mar 30, 2020 7.669 7.883 7.614 7.742 14,316,237 -0.02(-0.24%)
Mar 27, 2020 7.888 8.052 7.705 7.760 26,056,078 -0.54(-6.48%)
Mar 26, 2020 7.751 8.325 7.678 8.298 32,412,784 +0.83(+11.11%)
Mar 25, 2020 7.076 7.637 7.003 7.468 24,411,080 +0.41(+5.81%)
Mar 24, 2020 7.140 7.350 6.844 7.058 22,431,246 +0.57(+8.71%)
Mar 23, 2020 6.310 6.556 6.164 6.492 28,560,800 +0.16(+2.59%)
Mar 20, 2020 6.839 6.894 6.255 6.328 25,091,794 -0.17(-2.66%)
Mar 19, 2020 6.675 6.702 6.410 6.502 15,171,435 -0.20(-2.99%)
Mar 18, 2020 6.474 6.866 6.456 6.702 27,790,798 -0.47(-6.61%)
Mar 17, 2020 6.748 7.231 6.492 7.176 21,945,018 +0.46(+6.78%)
Mar 16, 2020 6.702 7.176 6.602 6.720 21,562,002 -0.92(-12.05%)
Mar 13, 2020 7.842 7.879 7.295 7.641 38,833,040 +0.30(+4.10%)
Mar 12, 2020 7.569 7.651 7.295 7.341 18,875,674 -0.78(-9.55%)
Mar 11, 2020 8.262 8.371 8.070 8.116 26,995,324 -0.26(-3.16%)
Mar 10, 2020 8.590 8.617 8.216 8.380 23,959,734 +0.10(+1.21%)
Mar 09, 2020 8.398 8.526 8.015 8.280 14,169,446 -0.64(-7.16%)
Mar 06, 2020 9.082 9.155 8.745 8.918 17,026,260 -0.32(-3.46%)
Mar 05, 2020 9.429 9.447 9.183 9.237 13,433,786 -0.31(-3.25%)
Mar 04, 2020 9.438 9.556 9.319 9.547 13,747,609 +0.24(+2.55%)
Mar 03, 2020 9.429 9.611 9.237 9.310 14,171,698 -0.14(-1.45%)
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.