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

Infosys Ltd ADR (NY: INFY )

18.04 +0.50 (+2.82%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jul 31, 2019 10.15 10.18 9.882 10.00 23,064,414 -0.09(-0.88%)
Jul 30, 2019 10.13 10.15 10.06 10.09 6,085,872 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.17 6,884,936 +0.03(+0.26%)
Jul 26, 2019 10.15 10.21 10.12 10.14 4,788,086 -0.04(-0.35%)
Jul 25, 2019 10.18 10.20 10.14 10.18 7,957,628 +0.05(+0.52%)
Jul 24, 2019 10.15 10.21 10.12 10.12 10,302,102 -0.03(-0.26%)
Jul 23, 2019 10.14 10.19 10.10 10.15 7,714,596 +0.03(+0.26%)
Jul 22, 2019 10.12 10.18 10.11 10.12 7,222,001 +0.06(+0.61%)
Jul 19, 2019 10.17 10.20 10.05 10.06 11,689,106 -0.14(-1.38%)
Jul 18, 2019 10.16 10.24 10.15 10.20 10,814,270 +0.05(+0.52%)
Jul 17, 2019 10.25 10.28 10.14 10.15 10,580,977 -0.04(-0.35%)
Jul 16, 2019 10.19 10.24 10.15 10.19 9,758,773 +0.03(+0.26%)
Jul 15, 2019 10.16 10.27 10.11 10.16 15,110,637 +0.09(+0.88%)
Jul 12, 2019 10.02 10.21 9.957 10.07 46,844,940 +0.60(+6.34%)
Jul 11, 2019 9.338 9.471 9.303 9.471 17,880,788 +0.21(+2.29%)
Jul 10, 2019 9.321 9.374 9.223 9.259 16,927,004 +0.05(+0.58%)
Jul 09, 2019 9.312 9.321 9.162 9.206 26,617,660 -0.12(-1.33%)
Jul 08, 2019 9.365 9.382 9.321 9.329 15,353,540 -0.11(-1.22%)
Jul 05, 2019 9.338 9.453 9.307 9.444 21,317,572 -0.04(-0.47%)
Jul 03, 2019 9.444 9.515 9.427 9.488 7,786,851 -0.02(-0.19%)
Jul 02, 2019 9.480 9.533 9.466 9.506 7,931,470 +0.05(+0.56%)
Jul 01, 2019 9.453 9.453 9.378 9.453 10,076,430 +0.00(+0.00%)
Jun 28, 2019 9.400 9.462 9.391 9.453 7,148,228 +0.07(+0.75%)
Jun 27, 2019 9.356 9.427 9.294 9.382 8,644,303 -0.04(-0.38%)
Jun 26, 2019 9.418 9.435 9.365 9.418 5,009,645 +0.01(+0.09%)
Jun 25, 2019 9.453 9.453 9.374 9.409 9,076,408 -0.03(-0.28%)
Jun 24, 2019 9.471 9.515 9.409 9.435 7,725,051 -0.04(-0.37%)
Jun 21, 2019 9.471 9.533 9.435 9.471 10,140,768 -0.04(-0.46%)
Jun 20, 2019 9.533 9.541 9.431 9.515 16,974,430 +0.15(+1.60%)
Jun 19, 2019 9.524 9.541 9.356 9.365 19,437,554 -0.13(-1.40%)
Jun 18, 2019 9.533 9.568 9.488 9.497 10,804,859 +0.13(+1.42%)
Jun 17, 2019 9.294 9.404 9.250 9.365 6,056,813 +0.00(+0.00%)
Jun 14, 2019 9.356 9.427 9.338 9.365 5,558,576 -0.02(-0.19%)
Jun 13, 2019 9.391 9.449 9.312 9.382 12,738,102 -0.03(-0.28%)
Jun 12, 2019 9.417 9.496 9.383 9.409 8,304,725 -0.03(-0.37%)
Jun 11, 2019 9.443 9.448 9.339 9.443 7,556,036 +0.05(+0.56%)
Jun 10, 2019 9.374 9.417 9.348 9.391 6,955,192 +0.13(+1.41%)
Jun 07, 2019 9.165 9.300 9.165 9.261 5,265,789 +0.09(+0.95%)
Jun 06, 2019 9.112 9.217 9.112 9.173 5,818,016 +0.08(+0.86%)
Jun 05, 2019 9.200 9.208 9.086 9.095 8,844,540 -0.12(-1.32%)
Jun 04, 2019 9.147 9.234 9.073 9.217 10,280,600 +0.11(+1.24%)
Jun 03, 2019 9.200 9.261 9.065 9.104 18,960,238 -0.02(-0.19%)
May 31, 2019 9.147 9.173 9.069 9.121 9,758,021 -0.09(-0.95%)
May 30, 2019 9.043 9.234 9.034 9.208 9,527,597 +0.26(+2.92%)
May 29, 2019 8.999 9.008 8.912 8.947 9,952,616 -0.03(-0.29%)
May 28, 2019 9.060 9.104 8.973 8.973 13,449,082 +0.06(+0.68%)
May 24, 2019 8.947 9.017 8.912 8.912 12,160,881 +0.06(+0.69%)
May 23, 2019 8.781 8.877 8.720 8.851 6,685,256 -0.05(-0.59%)
May 22, 2019 8.877 8.990 8.864 8.903 9,916,797 +0.03(+0.39%)
May 21, 2019 8.886 8.890 8.820 8.869 15,888,054 -0.02(-0.20%)
May 20, 2019 8.982 9.025 8.842 8.886 19,692,674 +0.03(+0.30%)
May 17, 2019 9.060 9.095 8.842 8.860 14,265,406 -0.30(-3.24%)
May 16, 2019 9.130 9.200 9.117 9.156 9,760,217 +0.10(+1.15%)
May 15, 2019 8.912 9.051 8.877 9.051 13,328,488 +0.16(+1.76%)
May 14, 2019 8.842 8.964 8.825 8.895 6,755,914 +0.09(+0.99%)
May 13, 2019 8.860 8.869 8.747 8.808 15,277,150 -0.13(-1.46%)
May 10, 2019 8.912 8.947 8.808 8.938 21,828,450 +0.05(+0.59%)
May 09, 2019 9.008 9.021 8.877 8.886 20,803,744 -0.17(-1.83%)
May 08, 2019 9.078 9.086 8.938 9.051 13,607,557 +0.04(+0.48%)
May 07, 2019 9.095 9.112 8.964 9.008 15,223,264 -0.10(-1.05%)
May 06, 2019 8.982 9.165 8.982 9.104 15,062,226 +0.10(+1.16%)
May 03, 2019 9.200 9.200 8.777 8.999 35,102,660 -0.21(-2.27%)
May 02, 2019 9.269 9.339 9.121 9.208 14,367,436 -0.17(-1.86%)
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.