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 (%)
Mar 31, 2016 7.670 7.670 7.564 7.570 8,172,596 -0.06(-0.73%)
Mar 30, 2016 7.478 7.689 7.470 7.626 13,571,418 +0.19(+2.51%)
Mar 29, 2016 7.443 7.506 7.419 7.439 10,699,137 -0.02(-0.32%)
Mar 28, 2016 7.467 7.482 7.407 7.463 6,226,773 -0.02(-0.32%)
Mar 24, 2016 7.403 7.486 7.486 7.486 7,537,905 +0.06(+0.80%)
Mar 23, 2016 7.443 7.443 7.313 7.427 11,281,403 +0.06(+0.81%)
Mar 22, 2016 7.355 7.419 7.299 7.367 8,354,901 -0.07(-0.91%)
Mar 21, 2016 7.379 7.470 7.351 7.435 7,869,728 +0.06(+0.86%)
Mar 18, 2016 7.395 7.407 7.303 7.371 6,553,374 +0.08(+1.04%)
Mar 17, 2016 7.244 7.299 7.178 7.295 6,477,862 +0.06(+0.83%)
Mar 16, 2016 7.132 7.240 7.033 7.236 6,614,286 +0.17(+2.42%)
Mar 15, 2016 7.092 7.110 7.053 7.065 7,070,985 -0.11(-1.50%)
Mar 14, 2016 7.108 7.211 7.104 7.172 8,324,570 +0.02(+0.33%)
Mar 11, 2016 7.100 7.150 7.053 7.148 7,768,924 +0.08(+1.07%)
Mar 10, 2016 7.049 7.160 7.023 7.072 14,961,728 -0.03(-0.39%)
Mar 09, 2016 7.283 7.283 7.053 7.100 12,063,628 -0.03(-0.45%)
Mar 08, 2016 7.180 7.188 7.098 7.132 8,354,316 -0.20(-2.66%)
Mar 07, 2016 7.264 7.359 7.256 7.327 5,101,798 -0.01(-0.16%)
Mar 04, 2016 7.228 7.351 7.212 7.339 9,372,884 +0.10(+1.43%)
Mar 03, 2016 7.053 7.252 7.053 7.236 13,669,699 +0.20(+2.83%)
Mar 02, 2016 6.973 7.084 6.949 7.037 14,719,395 +0.10(+1.49%)
Mar 01, 2016 6.850 6.961 6.814 6.933 9,340,307 +0.24(+3.57%)
Feb 29, 2016 6.567 6.742 6.563 6.694 13,760,452 -0.03(-0.41%)
Feb 26, 2016 6.738 6.750 6.627 6.722 9,724,295 +0.01(+0.12%)
Feb 25, 2016 6.611 6.730 6.607 6.714 10,354,684 +0.01(+0.18%)
Feb 24, 2016 6.595 6.710 6.567 6.702 10,573,080 +0.08(+1.14%)
Feb 23, 2016 6.663 6.714 6.615 6.627 10,958,885 -0.10(-1.42%)
Feb 22, 2016 6.659 6.770 6.637 6.722 15,498,520 +0.20(+3.05%)
Feb 19, 2016 6.543 6.563 6.464 6.523 13,729,530 -0.01(-0.12%)
Feb 18, 2016 6.659 6.667 6.523 6.531 17,672,758 -0.03(-0.42%)
Feb 17, 2016 6.531 6.579 6.466 6.559 39,037,508 +0.11(+1.67%)
Feb 16, 2016 6.396 6.483 6.372 6.452 26,624,046 +0.04(+0.68%)
Feb 12, 2016 6.519 6.408 6.408 6.408 11,235,125 -0.04(-0.68%)
Feb 11, 2016 6.372 6.472 6.332 6.452 18,357,994 -0.06(-0.86%)
Feb 10, 2016 6.559 6.659 6.499 6.507 11,281,330 +0.00(+0.06%)
Feb 09, 2016 6.499 6.563 6.424 6.503 20,514,082 -0.08(-1.27%)
Feb 08, 2016 6.766 6.806 6.472 6.587 25,743,530 -0.32(-4.61%)
Feb 05, 2016 7.053 7.069 6.889 6.905 9,716,599 -0.20(-2.75%)
Feb 04, 2016 7.096 7.120 7.033 7.100 7,954,393 +0.08(+1.08%)
Feb 03, 2016 7.045 7.069 6.903 7.025 9,828,872 +0.04(+0.51%)
Feb 02, 2016 7.049 7.124 6.957 6.989 8,468,248 -0.08(-1.18%)
Feb 01, 2016 7.116 7.116 7.025 7.072 9,775,081 -0.06(-0.78%)
Jan 29, 2016 7.065 7.168 7.041 7.128 12,059,744 +0.24(+3.53%)
Jan 28, 2016 6.941 6.981 6.870 6.885 6,850,961 -0.05(-0.69%)
Jan 27, 2016 6.977 7.061 6.909 6.933 15,949,224 -0.04(-0.57%)
Jan 26, 2016 7.108 7.144 6.957 6.973 12,748,462 -0.12(-1.63%)
Jan 25, 2016 7.104 7.136 7.045 7.088 9,269,963 -0.04(-0.50%)
Jan 22, 2016 7.092 7.164 7.078 7.124 8,256,623 +0.01(+0.17%)
Jan 21, 2016 6.973 7.166 6.905 7.112 16,548,465 +0.18(+2.58%)
Jan 20, 2016 6.838 6.977 6.782 6.933 19,444,668 -0.02(-0.34%)
Jan 19, 2016 6.941 6.985 6.878 6.957 15,970,048 +0.06(+0.92%)
Jan 15, 2016 6.897 6.893 6.893 6.893 15,582,090 -0.21(-2.97%)
Jan 14, 2016 7.080 7.192 6.901 7.104 29,513,458 +0.55(+8.44%)
Jan 13, 2016 6.667 6.758 6.543 6.551 21,005,190 -0.04(-0.66%)
Jan 12, 2016 6.452 6.655 6.452 6.595 14,900,472 +0.13(+1.97%)
Jan 11, 2016 6.440 6.523 6.428 6.468 12,272,132 +0.03(+0.49%)
Jan 08, 2016 6.428 6.511 6.412 6.436 10,235,383 +0.04(+0.68%)
Jan 07, 2016 6.292 6.479 6.273 6.392 9,862,352 -0.00(-0.06%)
Jan 06, 2016 6.404 6.487 6.368 6.396 8,846,791 -0.05(-0.80%)
Jan 05, 2016 6.487 6.527 6.422 6.448 9,127,916 -0.02(-0.25%)
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.