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: 4:10 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 (%)
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%)
Feb 01, 2018 7.716 7.716 7.614 7.648 12,751,869 -0.03(-0.44%)
Jan 31, 2018 7.785 7.789 7.657 7.682 22,434,094 -0.10(-1.32%)
Jan 30, 2018 7.776 7.836 7.776 7.785 14,757,324 -0.13(-1.62%)
Jan 29, 2018 7.921 7.964 7.891 7.913 14,700,184 +0.02(+0.27%)
Jan 26, 2018 7.891 7.913 7.819 7.891 8,841,605 +0.02(+0.27%)
Jan 25, 2018 7.904 7.908 7.831 7.870 11,485,326 -0.00(-0.05%)
Jan 24, 2018 7.930 7.981 7.866 7.874 18,559,900 +0.00(+0.05%)
Jan 23, 2018 7.853 7.925 7.831 7.870 14,076,793 +0.07(+0.87%)
Jan 22, 2018 7.708 7.810 7.674 7.802 22,603,176 +0.13(+1.67%)
Jan 19, 2018 7.640 7.682 7.640 7.674 9,033,320 +0.03(+0.39%)
Jan 18, 2018 7.746 7.759 7.603 7.644 20,435,042 -0.09(-1.10%)
Jan 17, 2018 7.721 7.785 7.699 7.729 29,991,774 +0.15(+1.91%)
Jan 16, 2018 7.571 7.780 7.546 7.584 40,177,148 +0.41(+5.77%)
Jan 12, 2018 7.170 7.170 7.170 0 -0.20(-2.66%)
Jan 11, 2018 7.311 7.409 7.290 7.367 41,229,164 +0.12(+1.65%)
Jan 10, 2018 7.123 7.315 7.123 7.247 19,285,440 +0.11(+1.49%)
Jan 09, 2018 7.059 7.149 7.059 7.140 15,150,009 +0.11(+1.58%)
Jan 08, 2018 6.987 7.047 6.970 7.030 13,126,568 +0.06(+0.80%)
Jan 05, 2018 6.897 6.987 6.889 6.974 11,503,516 +0.13(+1.87%)
Jan 04, 2018 6.910 6.910 6.833 6.846 19,073,942 -0.04(-0.62%)
Jan 03, 2018 6.927 6.940 6.867 6.889 12,016,037 -0.06(-0.86%)
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.