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 (%)
Apr 30, 2018 7.450 7.473 7.358 7.392 13,371,556 +0.02(+0.28%)
Apr 27, 2018 7.342 7.396 7.337 7.371 11,557,706 +0.07(+0.92%)
Apr 26, 2018 7.271 7.371 7.271 7.304 11,649,116 +0.10(+1.45%)
Apr 25, 2018 7.153 7.268 7.118 7.199 16,914,646 +0.05(+0.70%)
Apr 24, 2018 7.137 7.220 7.112 7.149 23,269,622 -0.14(-1.89%)
Apr 23, 2018 7.367 7.371 7.262 7.287 23,190,686 +0.02(+0.29%)
Apr 20, 2018 7.363 7.396 7.237 7.266 20,620,368 +0.08(+1.16%)
Apr 19, 2018 7.116 7.187 7.070 7.183 18,499,840 +0.10(+1.42%)
Apr 18, 2018 7.107 7.141 7.032 7.082 29,431,052 +0.04(+0.59%)
Apr 17, 2018 7.137 7.145 7.032 7.040 20,871,546 -0.07(-0.94%)
Apr 16, 2018 7.170 7.208 7.099 7.107 37,054,500 +0.15(+2.23%)
Apr 13, 2018 7.162 7.216 6.898 6.953 58,793,620 -0.58(-7.72%)
Apr 12, 2018 7.528 7.622 7.501 7.534 25,574,350 +0.28(+3.80%)
Apr 11, 2018 7.233 7.308 7.218 7.258 18,872,064 +0.01(+0.17%)
Apr 10, 2018 7.275 7.300 7.212 7.245 19,365,644 +0.03(+0.35%)
Apr 09, 2018 7.317 7.346 7.220 7.220 13,815,297 -0.10(-1.32%)
Apr 06, 2018 7.375 7.379 7.275 7.317 13,606,556 -0.16(-2.13%)
Apr 05, 2018 7.501 7.534 7.467 7.476 10,778,631 +0.02(+0.22%)
Apr 04, 2018 7.308 7.471 7.296 7.459 16,696,515 +0.06(+0.85%)
Apr 03, 2018 7.375 7.442 7.342 7.396 11,049,746 +0.05(+0.74%)
Apr 02, 2018 7.442 7.484 7.321 7.342 9,592,939 -0.13(-1.68%)
Mar 29, 2018 7.467 7.467 7.467 0 +0.07(+0.90%)
Mar 28, 2018 7.383 7.427 7.321 7.400 12,052,856 -0.01(-0.17%)
Mar 27, 2018 7.505 7.538 7.375 7.413 10,743,484 -0.10(-1.39%)
Mar 26, 2018 7.446 7.522 7.375 7.517 9,000,129 +0.10(+1.35%)
Mar 23, 2018 7.522 7.551 7.417 7.417 14,847,470 +0.02(+0.23%)
Mar 22, 2018 7.496 7.513 7.400 7.400 15,284,766 -0.15(-1.94%)
Mar 21, 2018 7.614 7.632 7.542 7.547 14,008,456 -0.07(-0.93%)
Mar 20, 2018 7.551 7.634 7.538 7.618 14,001,058 +0.10(+1.28%)
Mar 19, 2018 7.496 7.547 7.469 7.522 13,831,607 -0.13(-1.75%)
Mar 16, 2018 7.634 7.701 7.626 7.655 11,734,859 +0.00(+0.00%)
Mar 15, 2018 7.714 7.731 7.649 7.655 7,613,142 -0.03(-0.44%)
Mar 14, 2018 7.722 7.727 7.672 7.689 6,119,948 -0.00(-0.05%)
Mar 13, 2018 7.718 7.756 7.653 7.693 6,739,498 -0.01(-0.11%)
Mar 12, 2018 7.634 7.735 7.634 7.701 13,920,406 +0.10(+1.38%)
Mar 09, 2018 7.551 7.634 7.547 7.597 11,801,709 +0.05(+0.72%)
Mar 08, 2018 7.488 7.551 7.446 7.542 9,362,067 +0.06(+0.78%)
Mar 07, 2018 7.446 7.484 6,902,477 -0.04(-0.56%)
Mar 06, 2018 7.501 7.574 7.480 7.526 14,904,363 -0.00(-0.06%)
Mar 05, 2018 7.379 7.542 7.363 7.530 10,231,921 +0.10(+1.41%)
Mar 02, 2018 7.312 7.442 7.300 7.425 7,913,474 +0.10(+1.43%)
Mar 01, 2018 7.409 7.442 7.266 7.321 12,495,982 -0.07(-0.91%)
Feb 28, 2018 7.480 7.517 7.388 7.388 20,407,152 +0.06(+0.80%)
Feb 27, 2018 7.413 7.434 7.329 7.329 11,312,951 -0.07(-0.91%)
Feb 26, 2018 7.459 7.476 7.371 7.396 8,524,901 -0.12(-1.56%)
Feb 23, 2018 7.463 7.513 7.417 7.513 8,852,745 +0.07(+0.90%)
Feb 22, 2018 7.404 7.446 9,961,712 +0.05(+0.74%)
Feb 21, 2018 7.438 7.530 7.388 7.392 9,733,819 +0.01(+0.17%)
Feb 20, 2018 7.321 7.413 7.321 7.379 8,072,846 +0.02(+0.28%)
Feb 16, 2018 7.358 7.358 7.358 0 -0.01(-0.11%)
Feb 15, 2018 7.379 7.402 7.289 7.367 12,129,490 +0.02(+0.23%)
Feb 14, 2018 7.216 7.350 7.191 7.350 15,641,909 +0.05(+0.63%)
Feb 13, 2018 7.337 7.358 7.258 7.304 11,155,644 -0.07(-0.91%)
Feb 12, 2018 7.229 7.413 7.206 7.371 21,745,820 +0.11(+1.50%)
Feb 09, 2018 7.195 7.340 7.061 7.262 29,711,822 +0.10(+1.46%)
Feb 08, 2018 7.409 7.417 7.153 7.158 12,285,607 -0.15(-2.12%)
Feb 07, 2018 7.275 7.425 7.237 7.312 11,347,618 +0.00(+0.06%)
Feb 06, 2018 7.170 7.337 7.124 7.308 15,660,239 -0.01(-0.20%)
Feb 05, 2018 7.388 7.480 7.245 7.323 13,345,087 -0.10(-1.38%)
Feb 02, 2018 7.467 7.511 7.417 7.425 18,263,328 -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.