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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.364 8.456 8.308 8.419 8,396,923 +0.03(+0.40%)
May 28, 2020 8.550 8.586 8.367 8.385 14,062,382 -0.15(-1.71%)
May 27, 2020 8.394 8.568 8.381 8.531 11,176,801 +0.26(+3.09%)
May 26, 2020 8.367 8.394 8.139 8.276 9,520,347 +0.02(+0.22%)
May 22, 2020 8.267 8.276 8.194 8.258 6,386,979 +0.11(+1.34%)
May 21, 2020 8.175 8.230 8.093 8.148 12,424,359 -0.06(-0.78%)
May 20, 2020 8.112 8.248 8.075 8.212 11,462,150 +0.19(+2.39%)
May 19, 2020 8.175 8.194 8.002 8.020 13,546,668 -0.16(-1.90%)
May 18, 2020 8.093 8.239 8.075 8.175 10,137,973 +0.24(+2.99%)
May 15, 2020 7.801 7.956 7.792 7.938 6,970,692 +0.02(+0.23%)
May 14, 2020 7.719 7.929 7.637 7.920 15,992,945 +0.12(+1.52%)
May 13, 2020 8.331 8.340 7.760 7.801 28,458,342 -0.55(-6.56%)
May 12, 2020 8.367 8.568 8.285 8.349 16,238,187 +0.14(+1.67%)
May 11, 2020 8.340 8.340 8.121 8.212 7,544,459 -0.16(-1.85%)
May 08, 2020 8.285 8.376 8.207 8.367 8,846,663 +0.12(+1.44%)
May 07, 2020 8.203 8.258 8.130 8.248 8,504,711 +0.16(+2.03%)
May 06, 2020 8.121 8.157 7.979 8.084 5,676,686 -0.05(-0.56%)
May 05, 2020 8.312 8.340 8.112 8.130 5,849,948 -0.02(-0.22%)
May 04, 2020 8.203 8.203 8.029 8.148 9,416,072 -0.12(-1.43%)
May 01, 2020 8.285 8.321 8.175 8.267 6,426,434 -0.16(-1.84%)
Apr 30, 2020 8.632 8.677 8.303 8.422 14,284,414 -0.24(-2.74%)
Apr 29, 2020 8.221 8.668 8.212 8.659 22,762,200 +0.64(+7.96%)
Apr 28, 2020 8.121 8.148 7.929 8.020 10,733,478 -0.13(-1.57%)
Apr 27, 2020 8.102 8.166 8.020 8.148 6,032,357 +0.16(+1.94%)
Apr 24, 2020 7.966 8.039 7.847 7.993 8,742,875 -0.03(-0.34%)
Apr 23, 2020 8.112 8.203 7.984 8.020 12,478,741 +0.22(+2.81%)
Apr 22, 2020 7.646 7.838 7.610 7.801 10,917,671 +0.27(+3.64%)
Apr 21, 2020 7.391 7.687 7.391 7.528 10,715,009 -0.24(-3.06%)
Apr 20, 2020 7.728 7.966 7.610 7.765 10,584,179 -0.06(-0.82%)
Apr 17, 2020 7.710 7.838 7.655 7.829 16,402,055 +0.33(+4.38%)
Apr 16, 2020 7.573 7.591 7.382 7.500 10,749,529 -0.10(-1.32%)
Apr 15, 2020 7.555 7.715 7.528 7.601 8,772,553 -0.31(-3.92%)
Apr 14, 2020 7.838 7.979 7.733 7.911 8,309,697 +0.16(+2.00%)
Apr 13, 2020 7.756 7.801 7.591 7.756 6,230,031 -0.02(-0.23%)
Apr 09, 2020 7.801 7.920 7.728 7.774 10,947,197 +0.04(+0.47%)
Apr 08, 2020 7.674 7.774 7.473 7.737 15,038,137 +0.09(+1.19%)
Apr 07, 2020 7.911 7.997 7.619 7.646 16,475,095 +0.12(+1.58%)
Apr 06, 2020 7.172 7.555 7.117 7.528 17,538,134 +0.63(+9.13%)
Apr 03, 2020 7.117 7.122 6.807 6.898 17,031,032 -0.32(-4.42%)
Apr 02, 2020 7.117 7.318 7.062 7.217 8,026,450 +0.12(+1.67%)
Apr 01, 2020 7.181 7.318 7.076 7.099 17,116,028 -0.39(-5.24%)
Mar 31, 2020 7.737 7.774 7.432 7.491 22,545,964 -0.26(-3.30%)
Mar 30, 2020 7.674 7.888 7.619 7.747 14,307,347 -0.02(-0.24%)
Mar 27, 2020 7.893 8.057 7.710 7.765 26,039,898 -0.54(-6.48%)
Mar 26, 2020 7.756 8.331 7.683 8.303 32,392,656 +0.83(+11.11%)
Mar 25, 2020 7.080 7.642 7.008 7.473 24,395,922 +0.41(+5.81%)
Mar 24, 2020 7.144 7.354 6.848 7.062 22,417,316 +0.57(+8.71%)
Mar 23, 2020 6.314 6.560 6.168 6.497 28,543,064 +0.16(+2.59%)
Mar 20, 2020 6.843 6.898 6.259 6.332 25,076,212 -0.17(-2.66%)
Mar 19, 2020 6.679 6.706 6.414 6.506 15,162,014 -0.20(-2.99%)
Mar 18, 2020 6.478 6.871 6.460 6.706 27,773,542 -0.47(-6.61%)
Mar 17, 2020 6.752 7.236 6.497 7.181 21,931,390 +0.46(+6.78%)
Mar 16, 2020 6.706 7.181 6.606 6.725 21,548,612 -0.92(-12.05%)
Mar 13, 2020 7.847 7.883 7.299 7.646 38,808,924 +0.30(+4.10%)
Mar 12, 2020 7.573 7.655 7.299 7.345 18,863,952 -0.78(-9.55%)
Mar 11, 2020 8.267 8.376 8.075 8.121 26,978,560 -0.26(-3.16%)
Mar 10, 2020 8.595 8.623 8.221 8.385 23,944,856 +0.10(+1.21%)
Mar 09, 2020 8.404 8.531 8.020 8.285 14,160,647 -0.64(-7.16%)
Mar 06, 2020 9.088 9.161 8.750 8.924 17,015,688 -0.32(-3.46%)
Mar 05, 2020 9.435 9.453 9.188 9.243 13,425,444 -0.31(-3.25%)
Mar 04, 2020 9.444 9.562 9.325 9.553 13,739,072 +0.24(+2.55%)
Mar 03, 2020 9.435 9.617 9.243 9.316 14,162,898 -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.