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

Infosys Ltd ADR (NY: INFY )

18.00 +0.46 (+2.59%)
Streaming Delayed Price Updated: 3:19 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 (%)
Sep 30, 2016 6.397 6.422 6.337 6.345 12,784,938 -0.04(-0.57%)
Sep 29, 2016 6.381 6.482 6.357 6.381 14,674,516 -0.01(-0.13%)
Sep 28, 2016 6.401 6.422 6.341 6.389 13,480,489 -0.01(-0.13%)
Sep 27, 2016 6.397 6.446 6.385 6.397 6,960,804 +0.02(+0.25%)
Sep 26, 2016 6.381 6.401 6.337 6.381 4,409,604 -0.04(-0.56%)
Sep 23, 2016 6.474 6.486 6.411 6.417 7,625,721 -0.12(-1.78%)
Sep 22, 2016 6.514 6.554 6.506 6.534 6,175,767 +0.05(+0.74%)
Sep 21, 2016 6.482 6.514 6.413 6.486 9,734,601 +0.03(+0.50%)
Sep 20, 2016 6.486 6.506 6.438 6.454 6,204,889 -0.03(-0.50%)
Sep 19, 2016 6.530 6.538 6.458 6.486 7,241,561 +0.02(+0.37%)
Sep 16, 2016 6.462 6.532 6.434 6.462 14,840,935 +0.01(+0.19%)
Sep 15, 2016 6.410 6.542 6.399 6.450 9,704,596 +0.04(+0.56%)
Sep 14, 2016 6.434 6.462 6.377 6.413 11,403,136 -0.04(-0.68%)
Sep 13, 2016 6.526 6.538 6.422 6.458 9,848,240 -0.13(-1.95%)
Sep 12, 2016 6.542 6.608 6.466 6.586 9,326,131 +0.12(+1.93%)
Sep 09, 2016 6.454 6.510 6.418 6.462 15,151,404 -0.01(-0.12%)
Sep 08, 2016 6.526 6.530 6.385 6.470 23,607,366 -0.14(-2.13%)
Sep 07, 2016 6.635 6.663 6.606 6.611 14,153,760 +0.00(+0.00%)
Sep 06, 2016 6.562 6.635 6.562 6.611 12,220,292 +0.06(+0.86%)
Sep 02, 2016 6.446 6.554 6.554 6.554 13,604,636 +0.08(+1.24%)
Sep 01, 2016 6.393 6.486 6.389 6.474 11,439,607 +0.10(+1.51%)
Aug 31, 2016 6.409 6.426 6.337 6.377 11,594,706 +0.00(+0.00%)
Aug 30, 2016 6.474 6.478 6.359 6.377 11,554,318 +0.04(+0.70%)
Aug 29, 2016 6.389 6.401 6.321 6.333 11,406,698 -0.06(-0.94%)
Aug 26, 2016 6.426 6.450 6.349 6.393 11,216,719 -0.06(-0.93%)
Aug 25, 2016 6.538 6.550 6.430 6.454 18,503,036 -0.14(-2.07%)
Aug 24, 2016 6.611 6.643 6.562 6.590 16,291,633 -0.06(-0.91%)
Aug 23, 2016 6.417 6.667 6.409 6.651 21,429,220 +0.30(+4.68%)
Aug 22, 2016 6.317 6.357 6.287 6.353 10,946,298 -0.04(-0.63%)
Aug 19, 2016 6.341 6.409 6.337 6.393 7,470,401 +0.01(+0.13%)
Aug 18, 2016 6.341 6.393 6.291 6.385 16,322,153 -0.02(-0.25%)
Aug 17, 2016 6.369 6.413 6.361 6.401 11,813,767 -0.01(-0.19%)
Aug 16, 2016 6.462 6.480 6.385 6.413 14,277,981 -0.10(-1.54%)
Aug 15, 2016 6.385 6.542 6.373 6.514 13,161,953 +0.02(+0.37%)
Aug 12, 2016 6.546 6.550 6.446 6.490 13,147,675 -0.12(-1.76%)
Aug 11, 2016 6.586 6.639 6.564 6.606 12,426,622 -0.03(-0.48%)
Aug 10, 2016 6.574 6.651 6.568 6.639 10,837,876 +0.06(+0.92%)
Aug 09, 2016 6.562 6.611 6.562 6.578 12,666,156 +0.04(+0.55%)
Aug 08, 2016 6.546 6.570 6.534 6.542 17,045,454 +0.01(+0.12%)
Aug 05, 2016 6.474 6.566 6.450 6.534 19,831,500 +0.06(+0.99%)
Aug 04, 2016 6.546 6.570 6.470 6.470 17,477,880 -0.10(-1.59%)
Aug 03, 2016 6.582 6.611 6.554 6.574 13,234,967 -0.02(-0.24%)
Aug 02, 2016 6.691 6.691 6.554 6.590 9,256,318 -0.07(-1.09%)
Aug 01, 2016 6.675 6.690 6.629 6.663 9,517,259 +0.06(+0.85%)
Jul 29, 2016 6.695 6.719 6.558 6.606 12,099,573 -0.06(-0.96%)
Jul 28, 2016 6.707 6.707 6.649 6.671 7,410,196 -0.04(-0.66%)
Jul 27, 2016 6.759 6.763 6.691 6.715 6,652,198 -0.02(-0.30%)
Jul 26, 2016 6.739 6.791 6.715 6.735 10,157,834 +0.02(+0.36%)
Jul 25, 2016 6.703 6.711 6.643 6.711 8,561,540 +0.05(+0.72%)
Jul 22, 2016 6.687 6.701 6.635 6.663 10,392,254 -0.02(-0.30%)
Jul 21, 2016 6.719 6.731 6.655 6.683 12,398,883 -0.05(-0.78%)
Jul 20, 2016 6.743 6.775 6.675 6.735 10,451,123 +0.04(+0.60%)
Jul 19, 2016 6.763 6.799 6.691 6.695 11,731,670 -0.07(-1.01%)
Jul 18, 2016 6.739 6.778 6.643 6.763 16,165,873 +0.00(+0.06%)
Jul 15, 2016 6.779 6.872 6.639 6.759 52,315,100 -0.66(-8.84%)
Jul 14, 2016 7.366 7.431 7.322 7.415 13,076,914 +0.05(+0.71%)
Jul 13, 2016 7.391 7.415 7.338 7.362 10,480,178 +0.02(+0.22%)
Jul 12, 2016 7.290 7.370 7.254 7.346 12,656,641 +0.06(+0.77%)
Jul 11, 2016 7.214 7.310 7.198 7.290 7,466,551 +0.12(+1.63%)
Jul 08, 2016 7.157 7.201 7.105 7.173 4,805,761 +0.07(+0.96%)
Jul 07, 2016 7.117 7.175 7.067 7.105 7,370,878 +0.02(+0.23%)
Jul 06, 2016 7.165 7.177 7.029 7.089 8,977,045 -0.08(-1.12%)
Jul 05, 2016 7.161 7.194 7.137 7.169 4,724,149 -0.03(-0.45%)
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.