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

Infosys Ltd ADR (NY: INFY )

17.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 8.772 8.871 8.699 8.745 33,132,268 +0.25(+2.90%)
Oct 30, 2019 8.562 8.608 8.489 8.499 16,274,858 +0.01(+0.11%)
Oct 29, 2019 8.407 8.562 8.353 8.489 26,480,858 +0.14(+1.64%)
Oct 28, 2019 8.380 8.480 8.344 8.353 13,042,963 -0.04(-0.43%)
Oct 25, 2019 8.143 8.435 8.125 8.389 25,952,554 +0.25(+3.02%)
Oct 24, 2019 8.134 8.198 7.988 8.143 31,575,904 -0.10(-1.22%)
Oct 23, 2019 8.298 8.389 8.161 8.243 28,511,790 +0.03(+0.33%)
Oct 22, 2019 8.252 8.280 8.116 8.216 53,698,088 -0.15(-1.83%)
Oct 21, 2019 8.053 8.495 8.044 8.369 85,744,368 -1.15(-12.11%)
Oct 18, 2019 9.585 9.625 9.522 9.522 25,114,304 -0.02(-0.19%)
Oct 17, 2019 9.567 9.666 9.450 9.540 41,883,380 -0.01(-0.09%)
Oct 16, 2019 9.621 9.693 9.513 9.549 32,448,124 -0.06(-0.66%)
Oct 15, 2019 9.603 9.702 9.469 9.612 45,816,512 +0.05(+0.47%)
Oct 14, 2019 9.846 9.864 9.504 9.567 40,064,232 -0.32(-3.19%)
Oct 11, 2019 10.17 10.19 9.873 9.882 34,650,512 -0.19(-1.88%)
Oct 10, 2019 9.945 10.10 9.855 10.07 14,853,472 +0.02(+0.18%)
Oct 09, 2019 9.990 10.13 9.981 10.05 9,808,761 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,283,720 -0.15(-1.51%)
Oct 07, 2019 10.05 10.19 9.999 10.17 9,535,034 +0.06(+0.62%)
Oct 04, 2019 10.10 10.14 10.04 10.11 7,874,743 +0.05(+0.54%)
Oct 03, 2019 9.963 10.10 9.963 10.05 7,957,208 +0.07(+0.72%)
Oct 02, 2019 9.864 10.02 9.855 9.981 9,527,456 +0.04(+0.36%)
Oct 01, 2019 10.10 10.13 9.914 9.945 11,990,082 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.24 13,460,844 +0.14(+1.43%)
Sep 27, 2019 10.05 10.11 9.959 10.10 11,667,137 +0.07(+0.72%)
Sep 26, 2019 9.972 10.06 9.909 10.03 10,764,972 +0.06(+0.63%)
Sep 25, 2019 10.03 10.04 9.936 9.963 19,189,934 +0.02(+0.18%)
Sep 24, 2019 10.13 10.14 9.918 9.945 15,661,290 +0.04(+0.36%)
Sep 23, 2019 9.891 9.972 9.738 9.909 20,712,786 -0.32(-3.08%)
Sep 20, 2019 10.37 10.45 10.22 10.22 16,589,157 -0.23(-2.16%)
Sep 19, 2019 10.50 10.52 10.43 10.45 9,005,119 -0.09(-0.85%)
Sep 18, 2019 10.56 10.59 10.43 10.54 9,466,791 +0.03(+0.26%)
Sep 17, 2019 10.52 10.59 10.50 10.51 9,097,717 -0.08(-0.77%)
Sep 16, 2019 10.44 10.59 10.41 10.59 9,250,334 -0.01(-0.08%)
Sep 13, 2019 10.61 10.69 10.55 10.60 10,410,629 +0.08(+0.77%)
Sep 12, 2019 10.49 10.55 10.44 10.52 8,857,987 +0.09(+0.86%)
Sep 11, 2019 10.49 10.50 10.41 10.43 10,017,207 -0.04(-0.34%)
Sep 10, 2019 10.41 10.49 10.35 10.47 10,436,484 -0.02(-0.17%)
Sep 09, 2019 10.60 10.60 10.44 10.49 7,308,164 -0.15(-1.44%)
Sep 06, 2019 10.83 10.84 10.64 10.64 11,500,624 -0.23(-2.15%)
Sep 05, 2019 10.62 10.88 10.59 10.87 27,819,422 +0.35(+3.34%)
Sep 04, 2019 10.30 10.52 10.28 10.52 20,463,324 +0.36(+3.55%)
Sep 03, 2019 10.26 10.28 10.11 10.16 10,271,354 -0.19(-1.83%)
Aug 30, 2019 10.34 10.36 10.24 10.35 7,844,993 +0.09(+0.88%)
Aug 29, 2019 10.16 10.34 10.16 10.26 12,136,207 +0.17(+1.70%)
Aug 28, 2019 10.08 10.14 10.03 10.09 6,128,330 +0.05(+0.45%)
Aug 27, 2019 9.999 10.05 9.981 10.04 7,735,930 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 9.999 10.03 6,776,434 +0.02(+0.18%)
Aug 23, 2019 10.14 10.20 9.999 10.01 9,338,949 -0.09(-0.89%)
Aug 22, 2019 10.16 10.20 10.08 10.10 7,051,899 -0.08(-0.80%)
Aug 21, 2019 10.27 10.31 10.16 10.18 7,840,398 -0.03(-0.26%)
Aug 20, 2019 10.13 10.26 10.08 10.21 15,028,968 +0.18(+1.80%)
Aug 19, 2019 9.972 10.07 9.963 10.03 12,434,613 +0.05(+0.54%)
Aug 16, 2019 9.837 9.990 9.828 9.972 10,457,696 +0.13(+1.28%)
Aug 15, 2019 9.792 9.954 9.702 9.846 16,555,818 +0.13(+1.30%)
Aug 14, 2019 9.873 9.882 9.720 9.720 9,145,775 -0.24(-2.44%)
Aug 13, 2019 9.774 9.999 9.711 9.963 13,941,189 -0.04(-0.36%)
Aug 12, 2019 9.963 10.02 9.945 9.999 4,937,340 -0.03(-0.27%)
Aug 09, 2019 10.13 10.14 9.981 10.03 6,780,307 -0.11(-1.07%)
Aug 08, 2019 10.13 10.22 10.09 10.13 13,183,684 +0.08(+0.81%)
Aug 07, 2019 9.864 10.05 9.797 10.05 15,740,682 +0.14(+1.46%)
Aug 06, 2019 9.918 9.941 9.828 9.909 17,056,834 +0.09(+0.92%)
Aug 05, 2019 9.900 9.936 9.765 9.819 7,917,732 -0.16(-1.62%)
Aug 02, 2019 10.08 10.10 9.950 9.981 11,248,190 -0.16(-1.60%)
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.