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

Infosys Ltd ADR (NY: INFY )

16.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 29, 2016 7.646 7.659 7.541 7.634 6,455,236 -0.04(-0.48%)
Apr 28, 2016 7.687 7.760 7.634 7.671 6,279,910 -0.13(-1.72%)
Apr 27, 2016 7.821 7.878 7.772 7.805 8,402,014 -0.00(-0.05%)
Apr 26, 2016 7.809 7.866 7.752 7.809 8,659,016 +0.06(+0.79%)
Apr 25, 2016 7.724 7.778 7.679 7.748 3,801,936 +0.00(+0.00%)
Apr 22, 2016 7.675 7.768 7.659 7.748 7,482,432 +0.06(+0.74%)
Apr 21, 2016 7.780 7.789 7.659 7.691 7,249,063 -0.16(-2.07%)
Apr 20, 2016 7.886 7.919 7.813 7.854 10,293,368 -0.00(-0.05%)
Apr 19, 2016 7.878 7.957 7.854 7.858 10,380,494 +0.02(+0.31%)
Apr 18, 2016 7.939 7.963 7.833 7.833 12,402,038 -0.29(-3.55%)
Apr 15, 2016 7.988 8.312 7.939 8.122 36,320,508 +0.63(+8.40%)
Apr 14, 2016 7.492 7.523 7.411 7.492 14,126,451 +0.04(+0.54%)
Apr 13, 2016 7.403 7.480 7.309 7.452 15,858,286 +0.06(+0.82%)
Apr 12, 2016 7.411 7.429 7.342 7.391 8,118,183 +0.01(+0.17%)
Apr 11, 2016 7.415 7.468 7.370 7.378 5,870,380 +0.05(+0.66%)
Apr 08, 2016 7.382 7.391 7.253 7.330 11,028,654 -0.02(-0.33%)
Apr 07, 2016 7.508 7.516 7.334 7.354 12,863,475 -0.28(-3.67%)
Apr 06, 2016 7.581 7.642 7.535 7.634 9,143,907 -0.00(-0.05%)
Apr 05, 2016 7.715 7.715 7.590 7.638 7,640,553 -0.18(-2.29%)
Apr 04, 2016 7.914 7.914 7.809 7.817 4,972,319 +0.00(+0.00%)
Apr 01, 2016 7.659 7.849 7.626 7.817 8,362,585 +0.09(+1.21%)
Mar 31, 2016 7.825 7.825 7.718 7.724 8,010,071 -0.06(-0.73%)
Mar 30, 2016 7.630 7.845 7.622 7.780 13,301,529 +0.19(+2.51%)
Mar 29, 2016 7.594 7.659 7.569 7.590 10,486,368 -0.02(-0.32%)
Mar 28, 2016 7.618 7.634 7.557 7.614 6,102,944 -0.02(-0.32%)
Mar 24, 2016 7.553 7.638 7.638 7.638 7,388,002 +0.06(+0.80%)
Mar 23, 2016 7.594 7.594 7.462 7.577 11,057,055 +0.06(+0.81%)
Mar 22, 2016 7.504 7.569 7.447 7.516 8,188,751 -0.07(-0.91%)
Mar 21, 2016 7.529 7.621 7.500 7.586 7,713,226 +0.06(+0.86%)
Mar 18, 2016 7.545 7.557 7.452 7.521 6,423,050 +0.08(+1.04%)
Mar 17, 2016 7.391 7.447 7.324 7.443 6,349,040 +0.06(+0.83%)
Mar 16, 2016 7.277 7.387 7.175 7.382 6,482,751 +0.17(+2.42%)
Mar 15, 2016 7.236 7.255 7.196 7.208 6,930,368 -0.11(-1.50%)
Mar 14, 2016 7.253 7.357 7.248 7.318 8,159,023 +0.02(+0.33%)
Mar 11, 2016 7.244 7.295 7.196 7.293 7,614,427 +0.08(+1.07%)
Mar 10, 2016 7.192 7.305 7.165 7.216 14,664,191 -0.03(-0.39%)
Mar 09, 2016 7.431 7.431 7.196 7.244 11,823,724 -0.03(-0.45%)
Mar 08, 2016 7.326 7.334 7.242 7.277 8,188,177 -0.20(-2.66%)
Mar 07, 2016 7.411 7.508 7.403 7.476 5,000,341 -0.01(-0.16%)
Mar 04, 2016 7.374 7.500 7.358 7.488 9,186,490 +0.11(+1.43%)
Mar 03, 2016 7.196 7.399 7.196 7.382 13,397,856 +0.20(+2.83%)
Mar 02, 2016 7.114 7.228 7.090 7.179 14,426,677 +0.11(+1.49%)
Mar 01, 2016 6.989 7.102 6.952 7.074 9,154,560 +0.24(+3.57%)
Feb 29, 2016 6.700 6.879 6.696 6.830 13,486,804 -0.03(-0.41%)
Feb 26, 2016 6.875 6.887 6.761 6.859 9,530,912 +0.01(+0.12%)
Feb 25, 2016 6.745 6.867 6.741 6.851 10,148,765 +0.01(+0.18%)
Feb 24, 2016 6.729 6.846 6.700 6.838 10,362,818 +0.08(+1.14%)
Feb 23, 2016 6.798 6.851 6.749 6.761 10,740,950 -0.10(-1.42%)
Feb 22, 2016 6.794 6.907 6.771 6.859 15,190,308 +0.20(+3.05%)
Feb 19, 2016 6.676 6.696 6.595 6.656 13,456,497 -0.01(-0.12%)
Feb 18, 2016 6.794 6.802 6.656 6.664 17,321,308 -0.03(-0.42%)
Feb 17, 2016 6.664 6.712 6.597 6.692 38,261,188 +0.11(+1.67%)
Feb 16, 2016 6.526 6.615 6.501 6.583 26,094,586 +0.04(+0.68%)
Feb 12, 2016 6.652 6.538 6.538 6.538 11,011,697 -0.04(-0.68%)
Feb 11, 2016 6.501 6.603 6.461 6.583 17,992,916 -0.06(-0.86%)
Feb 10, 2016 6.692 6.794 6.631 6.639 11,056,984 +0.00(+0.06%)
Feb 09, 2016 6.631 6.696 6.554 6.635 20,106,128 -0.09(-1.27%)
Feb 08, 2016 6.903 6.944 6.603 6.721 25,231,580 -0.32(-4.61%)
Feb 05, 2016 7.196 7.212 7.029 7.045 9,523,369 -0.20(-2.75%)
Feb 04, 2016 7.240 7.265 7.175 7.244 7,796,208 +0.08(+1.08%)
Feb 03, 2016 7.188 7.212 7.043 7.167 9,633,410 +0.04(+0.51%)
Feb 02, 2016 7.192 7.269 7.098 7.131 8,299,843 -0.09(-1.18%)
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.