Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.87 +0.10 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2018 7.597 7.620 7.503 7.537 13,113,786 +0.02(+0.28%)
Apr 27, 2018 7.486 7.541 7.482 7.516 11,334,903 +0.07(+0.92%)
Apr 26, 2018 7.413 7.516 7.413 7.448 11,424,550 +0.11(+1.45%)
Apr 25, 2018 7.294 7.411 7.258 7.341 16,588,574 +0.05(+0.70%)
Apr 24, 2018 7.277 7.362 7.251 7.290 22,821,042 -0.14(-1.89%)
Apr 23, 2018 7.512 7.516 7.405 7.431 22,743,628 +0.02(+0.29%)
Apr 20, 2018 7.507 7.541 7.379 7.409 20,222,860 +0.09(+1.16%)
Apr 19, 2018 7.256 7.328 7.209 7.324 18,143,210 +0.10(+1.42%)
Apr 18, 2018 7.247 7.281 7.170 7.221 28,863,696 +0.04(+0.59%)
Apr 17, 2018 7.277 7.285 7.170 7.179 20,469,196 -0.07(-0.94%)
Apr 16, 2018 7.311 7.349 7.239 7.247 36,340,184 +0.16(+2.23%)
Apr 13, 2018 7.303 7.358 7.034 7.089 57,660,228 -0.59(-7.72%)
Apr 12, 2018 7.676 7.772 7.648 7.682 25,081,342 +0.28(+3.80%)
Apr 11, 2018 7.375 7.452 7.360 7.401 18,508,258 +0.01(+0.17%)
Apr 10, 2018 7.418 7.443 7.354 7.388 18,992,324 +0.03(+0.35%)
Apr 09, 2018 7.460 7.490 7.362 7.362 13,548,973 -0.10(-1.31%)
Apr 06, 2018 7.520 7.524 7.418 7.460 13,344,256 -0.16(-2.13%)
Apr 05, 2018 7.648 7.682 7.614 7.622 10,570,846 +0.02(+0.22%)
Apr 04, 2018 7.452 7.618 7.439 7.605 16,374,648 +0.06(+0.85%)
Apr 03, 2018 7.520 7.588 7.486 7.541 10,836,735 +0.06(+0.74%)
Apr 02, 2018 7.588 7.631 7.465 7.486 9,408,011 -0.13(-1.68%)
Mar 29, 2018 7.614 7.614 7.614 0 +0.07(+0.90%)
Mar 28, 2018 7.529 7.573 7.465 7.546 11,820,508 -0.01(-0.17%)
Mar 27, 2018 7.652 7.686 7.520 7.558 10,536,377 -0.11(-1.39%)
Mar 26, 2018 7.593 7.669 7.520 7.665 8,826,629 +0.10(+1.35%)
Mar 23, 2018 7.669 7.699 7.563 7.563 14,561,249 +0.02(+0.23%)
Mar 22, 2018 7.644 7.661 7.546 7.546 14,990,114 -0.15(-1.94%)
Mar 21, 2018 7.763 7.782 7.691 7.695 13,738,409 -0.07(-0.93%)
Mar 20, 2018 7.699 7.785 7.686 7.767 13,731,153 +0.10(+1.28%)
Mar 19, 2018 7.644 7.695 7.616 7.669 13,564,968 -0.14(-1.75%)
Mar 16, 2018 7.785 7.853 7.776 7.806 11,508,641 +0.00(+0.00%)
Mar 15, 2018 7.866 7.883 7.799 7.806 7,466,380 -0.03(-0.44%)
Mar 14, 2018 7.874 7.878 7.823 7.840 6,001,971 -0.00(-0.05%)
Mar 13, 2018 7.870 7.908 7.804 7.844 6,609,577 -0.01(-0.11%)
Mar 12, 2018 7.785 7.887 7.785 7.853 13,652,055 +0.11(+1.38%)
Mar 09, 2018 7.699 7.785 7.695 7.746 11,574,202 +0.06(+0.72%)
Mar 08, 2018 7.635 7.699 7.593 7.691 9,181,590 +0.06(+0.78%)
Mar 07, 2018 7.593 7.631 6,769,415 -0.04(-0.56%)
Mar 06, 2018 7.648 7.723 7.627 7.674 14,617,045 -0.00(-0.06%)
Mar 05, 2018 7.524 7.691 7.507 7.678 10,034,675 +0.11(+1.41%)
Mar 02, 2018 7.456 7.588 7.443 7.571 7,760,922 +0.11(+1.43%)
Mar 01, 2018 7.554 7.588 7.409 7.465 12,255,091 -0.07(-0.91%)
Feb 28, 2018 7.627 7.665 7.533 7.533 20,013,754 +0.06(+0.80%)
Feb 27, 2018 7.558 7.580 7.473 7.473 11,094,866 -0.07(-0.91%)
Feb 26, 2018 7.605 7.622 7.516 7.541 8,360,562 -0.12(-1.56%)
Feb 23, 2018 7.610 7.661 7.563 7.661 8,682,086 +0.07(+0.90%)
Feb 22, 2018 7.550 7.593 9,769,675 +0.06(+0.74%)
Feb 21, 2018 7.584 7.678 7.533 7.537 9,546,176 +0.01(+0.17%)
Feb 20, 2018 7.465 7.558 7.465 7.524 7,917,222 +0.02(+0.28%)
Feb 16, 2018 7.503 7.503 7.503 0 -0.01(-0.11%)
Feb 15, 2018 7.524 7.548 7.433 7.512 11,895,664 +0.02(+0.23%)
Feb 14, 2018 7.358 7.495 7.332 7.495 15,340,373 +0.05(+0.63%)
Feb 13, 2018 7.482 7.503 7.401 7.448 10,940,591 -0.07(-0.91%)
Feb 12, 2018 7.371 7.558 7.347 7.516 21,326,616 +0.11(+1.50%)
Feb 09, 2018 7.337 7.484 7.200 7.405 29,139,054 +0.11(+1.46%)
Feb 08, 2018 7.554 7.563 7.294 7.298 12,048,771 -0.16(-2.12%)
Feb 07, 2018 7.418 7.571 7.379 7.456 11,128,864 +0.00(+0.06%)
Feb 06, 2018 7.311 7.482 7.264 7.452 15,358,350 -0.01(-0.20%)
Feb 05, 2018 7.533 7.627 7.388 7.467 13,087,827 -0.10(-1.38%)
Feb 02, 2018 7.614 7.659 7.563 7.571 17,911,258 -0.08(-1.00%)
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.