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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2013 4.113 4.120 4.031 4.031 19,646,006 +0.00(+0.07%)
May 30, 2013 4.004 4.092 4.004 4.028 10,476,112 +0.03(+0.65%)
May 29, 2013 3.990 4.025 3.964 4.002 15,159,852 -0.10(-2.47%)
May 28, 2013 4.092 4.129 4.072 4.103 14,572,452 +0.07(+1.67%)
May 24, 2013 4.067 4.072 4.019 4.035 9,344,826 -0.06(-1.55%)
May 23, 2013 4.118 4.121 4.057 4.099 15,562,274 -0.06(-1.39%)
May 22, 2013 4.174 4.200 4.134 4.157 21,091,462 -0.05(-1.10%)
May 21, 2013 4.200 4.245 4.173 4.203 19,026,598 +0.04(+0.97%)
May 20, 2013 4.176 4.180 4.127 4.163 13,584,432 -0.02(-0.55%)
May 17, 2013 4.151 4.200 4.125 4.186 13,305,295 +0.06(+1.50%)
May 16, 2013 4.090 4.160 4.090 4.124 12,025,968 +0.02(+0.59%)
May 15, 2013 4.155 4.171 4.087 4.100 15,024,158 -0.03(-0.77%)
May 13, 2013 4.132 4.164 4.098 4.132 13,207,596 -0.01(-0.16%)
May 10, 2013 4.181 4.190 4.110 4.139 18,324,542 -0.04(-0.92%)
May 09, 2013 4.204 4.210 4.168 4.177 11,054,833 -0.05(-1.26%)
May 08, 2013 4.220 4.238 4.173 4.230 19,378,948 -0.01(-0.30%)
May 07, 2013 4.171 4.258 4.158 4.243 27,693,554 +0.07(+1.74%)
May 06, 2013 4.177 4.198 4.150 4.171 11,379,525 -0.02(-0.44%)
May 03, 2013 4.142 4.195 4.110 4.189 20,658,886 +0.08(+1.93%)
May 02, 2013 4.064 4.119 4.061 4.110 30,467,942 +0.10(+2.48%)
May 01, 2013 4.061 4.069 3.989 4.010 24,254,390 -0.02(-0.48%)
Apr 30, 2013 3.977 4.043 3.970 4.030 18,057,784 +0.09(+2.28%)
Apr 29, 2013 3.939 3.978 3.925 3.940 22,284,452 +0.07(+1.77%)
Apr 26, 2013 3.921 3.945 3.855 3.871 30,528,176 -0.07(-1.86%)
Apr 25, 2013 3.936 3.964 3.925 3.945 17,440,054 +0.01(+0.15%)
Apr 24, 2013 3.973 3.982 3.918 3.939 26,770,036 -0.04(-0.90%)
Apr 23, 2013 4.003 4.027 3.955 3.975 25,700,994 -0.01(-0.34%)
Apr 22, 2013 3.971 4.000 3.945 3.988 25,586,328 -0.04(-1.03%)
Apr 19, 2013 4.010 4.036 3.969 4.030 32,828,390 +0.05(+1.14%)
Apr 18, 2013 4.091 4.107 3.968 3.984 30,160,218 -0.06(-1.48%)
Apr 17, 2013 4.110 4.120 4.009 4.044 36,116,232 -0.08(-2.03%)
Apr 16, 2013 4.075 4.138 4.065 4.128 28,152,812 +0.10(+2.52%)
Apr 15, 2013 4.115 4.126 4.009 4.027 61,176,352 -0.13(-3.23%)
Apr 12, 2013 4.264 4.369 4.139 4.161 191,120,320 -1.09(-20.68%)
Apr 11, 2013 5.165 5.264 5.133 5.246 37,317,516 +0.13(+2.53%)
Apr 10, 2013 4.972 5.155 4.972 5.117 27,844,548 +0.15(+2.95%)
Apr 09, 2013 4.922 5.028 4.900 4.970 15,870,351 -0.03(-0.62%)
Apr 08, 2013 4.984 5.010 4.962 5.001 11,068,764 -0.02(-0.44%)
Apr 05, 2013 4.990 5.032 4.940 5.023 9,801,184 -0.05(-0.99%)
Apr 04, 2013 5.078 5.093 5.038 5.073 15,382,836 -0.11(-2.03%)
Apr 03, 2013 5.229 5.259 5.159 5.178 14,947,941 -0.06(-1.05%)
Apr 02, 2013 5.235 5.295 5.207 5.233 15,025,898 +0.09(+1.73%)
Apr 01, 2013 5.205 5.208 5.131 5.145 11,523,009 -0.06(-1.15%)
Mar 28, 2013 5.109 5.210 5.089 5.205 20,217,384 +0.11(+2.24%)
Mar 27, 2013 5.064 5.101 5.039 5.091 9,100,556 +0.01(+0.19%)
Mar 26, 2013 5.076 5.109 5.073 5.081 13,363,312 +0.03(+0.65%)
Mar 25, 2013 5.076 5.087 5.021 5.048 15,191,310 -0.01(-0.15%)
Mar 22, 2013 5.058 5.090 5.021 5.056 14,360,696 +0.02(+0.31%)
Mar 21, 2013 5.116 5.124 5.031 5.040 12,981,183 -0.12(-2.28%)
Mar 20, 2013 5.089 5.168 5.089 5.158 16,214,942 +0.09(+1.71%)
Mar 19, 2013 5.113 5.126 5.051 5.071 12,921,964 -0.07(-1.30%)
Mar 18, 2013 5.100 5.173 5.087 5.138 13,397,951 -0.04(-0.69%)
Mar 15, 2013 5.183 5.260 5.170 5.174 21,847,630 +0.03(+0.62%)
Mar 14, 2013 5.118 5.153 5.111 5.142 11,100,513 +0.03(+0.60%)
Mar 13, 2013 5.106 5.132 5.067 5.111 12,870,452 +0.02(+0.34%)
Mar 12, 2013 5.172 5.189 5.071 5.093 21,482,002 -0.15(-2.93%)
Mar 11, 2013 5.243 5.260 5.201 5.247 13,586,959 -0.07(-1.29%)
Mar 08, 2013 5.270 5.330 5.270 5.316 17,172,778 +0.04(+0.68%)
Mar 07, 2013 5.321 5.328 5.280 5.280 17,752,192 -0.01(-0.13%)
Mar 06, 2013 5.257 5.310 5.257 5.287 15,668,478 +0.06(+1.13%)
Mar 05, 2013 5.189 5.238 5.174 5.228 19,229,996 +0.06(+1.06%)
Mar 04, 2013 5.150 5.176 5.130 5.173 19,752,512 -0.04(-0.72%)
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.