Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 8.669 8.796 8.632 8.759 11,325,452 +0.08(+0.94%)
Jun 29, 2020 8.614 8.687 8.551 8.678 8,618,303 +0.04(+0.42%)
Jun 26, 2020 8.759 8.814 8.587 8.642 15,449,498 +0.22(+2.58%)
Jun 25, 2020 8.215 8.433 8.206 8.424 8,961,545 +0.20(+2.43%)
Jun 24, 2020 8.460 8.501 8.188 8.224 14,531,294 -0.32(-3.72%)
Jun 23, 2020 8.578 8.678 8.524 8.542 9,261,570 +0.24(+2.95%)
Jun 22, 2020 8.342 8.397 8.252 8.297 8,406,035 -0.01(-0.11%)
Jun 19, 2020 8.415 8.496 8.299 8.306 9,388,339 -0.05(-0.65%)
Jun 18, 2020 8.397 8.478 8.315 8.360 9,912,838 -0.10(-1.18%)
Jun 17, 2020 8.261 8.487 8.256 8.460 16,860,902 +0.19(+2.30%)
Jun 16, 2020 8.342 8.456 8.224 8.270 16,870,936 -0.09(-1.08%)
Jun 15, 2020 8.107 8.379 8.079 8.360 8,235,357 +0.10(+1.21%)
Jun 12, 2020 8.134 8.274 8.052 8.261 7,317,370 +0.23(+2.82%)
Jun 11, 2020 8.279 8.297 8.016 8.034 11,459,776 -0.40(-4.73%)
Jun 10, 2020 8.496 8.515 8.351 8.433 13,568,314 -0.03(-0.32%)
Jun 09, 2020 8.569 8.569 8.410 8.460 8,929,353 -0.21(-2.41%)
Jun 08, 2020 8.587 8.694 8.542 8.669 13,198,373 +0.16(+1.92%)
Jun 05, 2020 8.515 8.655 8.487 8.506 9,711,242 +0.10(+1.19%)
Jun 04, 2020 8.379 8.515 8.324 8.406 16,956,384 +0.00(+0.00%)
Jun 03, 2020 8.551 8.578 8.370 8.406 15,288,212 -0.10(-1.17%)
Jun 02, 2020 8.469 8.533 8.424 8.506 7,045,888 +0.11(+1.30%)
Jun 01, 2020 8.306 8.424 8.306 8.397 3,605,342 +0.15(+1.76%)
May 29, 2020 8.197 8.288 8.143 8.252 8,567,296 +0.03(+0.40%)
May 28, 2020 8.379 8.415 8.201 8.219 14,347,708 -0.14(-1.71%)
May 27, 2020 8.227 8.397 8.214 8.362 11,403,578 +0.25(+3.09%)
May 26, 2020 8.201 8.227 7.977 8.111 9,713,515 +0.02(+0.22%)
May 22, 2020 8.102 8.111 8.031 8.093 6,516,571 +0.11(+1.34%)
May 21, 2020 8.013 8.066 7.932 7.986 12,676,449 -0.06(-0.78%)
May 20, 2020 7.950 8.084 7.914 8.049 11,694,718 +0.19(+2.39%)
May 19, 2020 8.013 8.031 7.843 7.861 13,821,530 -0.15(-1.90%)
May 18, 2020 7.932 8.075 7.914 8.013 10,343,673 +0.23(+2.99%)
May 15, 2020 7.646 7.798 7.637 7.780 7,112,128 +0.02(+0.23%)
May 14, 2020 7.566 7.771 7.485 7.762 16,317,442 +0.12(+1.52%)
May 13, 2020 8.165 8.174 7.606 7.646 29,035,762 -0.54(-6.56%)
May 12, 2020 8.201 8.397 8.120 8.183 16,567,660 +0.13(+1.67%)
May 11, 2020 8.174 8.174 7.959 8.049 7,697,537 -0.15(-1.85%)
May 08, 2020 8.120 8.210 8.044 8.201 9,026,162 +0.12(+1.44%)
May 07, 2020 8.040 8.093 7.968 8.084 8,677,271 +0.16(+2.03%)
May 06, 2020 7.959 7.995 7.821 7.923 5,791,866 -0.04(-0.56%)
May 05, 2020 8.147 8.174 7.950 7.968 5,968,643 -0.02(-0.22%)
May 04, 2020 8.040 8.040 7.870 7.986 9,607,125 -0.12(-1.43%)
May 01, 2020 8.120 8.156 8.013 8.102 6,556,826 -0.15(-1.84%)
Apr 30, 2020 8.460 8.505 8.138 8.254 14,574,245 -0.23(-2.74%)
Apr 29, 2020 8.058 8.496 8.049 8.487 23,224,046 +0.63(+7.96%)
Apr 28, 2020 7.959 7.986 7.771 7.861 10,951,260 -0.13(-1.57%)
Apr 27, 2020 7.941 8.004 7.861 7.986 6,154,754 +0.15(+1.94%)
Apr 24, 2020 7.807 7.879 7.691 7.834 8,920,268 -0.03(-0.34%)
Apr 23, 2020 7.950 8.040 7.825 7.861 12,731,935 +0.21(+2.81%)
Apr 22, 2020 7.494 7.682 7.458 7.646 11,139,190 +0.27(+3.64%)
Apr 21, 2020 7.244 7.534 7.244 7.378 10,932,416 -0.23(-3.06%)
Apr 20, 2020 7.575 7.807 7.458 7.610 10,798,933 -0.06(-0.82%)
Apr 17, 2020 7.557 7.682 7.503 7.673 16,734,853 +0.32(+4.38%)
Apr 16, 2020 7.423 7.440 7.235 7.351 10,967,637 -0.10(-1.32%)
Apr 15, 2020 7.405 7.561 7.378 7.449 8,950,549 -0.30(-3.92%)
Apr 14, 2020 7.682 7.821 7.579 7.753 8,478,301 +0.15(+2.00%)
Apr 13, 2020 7.601 7.646 7.440 7.601 6,356,438 -0.02(-0.23%)
Apr 09, 2020 7.646 7.762 7.575 7.619 11,169,316 +0.04(+0.47%)
Apr 08, 2020 7.521 7.619 7.324 7.584 15,343,261 +0.09(+1.19%)
Apr 07, 2020 7.753 7.838 7.467 7.494 16,809,374 +0.12(+1.58%)
Apr 06, 2020 7.029 7.405 6.975 7.378 17,893,982 +0.62(+9.13%)
Apr 03, 2020 6.975 6.980 6.671 6.761 17,376,592 -0.31(-4.42%)
Apr 02, 2020 6.975 7.172 6.922 7.074 8,189,307 +0.12(+1.67%)
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.