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: 4:00 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 (%)
Nov 29, 2013 5.221 5.295 5.208 5.246 4,194,424 +0.08(+1.56%)
Nov 27, 2013 5.170 5.182 5.137 5.166 11,178,263 -0.04(-0.75%)
Nov 26, 2013 5.169 5.231 5.131 5.204 10,227,043 +0.03(+0.68%)
Nov 25, 2013 5.210 5.210 5.165 5.169 10,641,272 -0.07(-1.28%)
Nov 22, 2013 5.204 5.246 5.188 5.236 7,812,533 +0.04(+0.75%)
Nov 21, 2013 5.214 5.216 5.171 5.198 10,504,888 -0.09(-1.64%)
Nov 20, 2013 5.319 5.329 5.265 5.284 6,464,538 -0.05(-0.96%)
Nov 19, 2013 5.400 5.409 5.318 5.336 9,803,454 -0.04(-0.78%)
Nov 18, 2013 5.321 5.398 5.318 5.377 14,319,115 +0.07(+1.37%)
Nov 15, 2013 5.243 5.320 5.242 5.304 11,799,277 +0.06(+1.20%)
Nov 14, 2013 5.173 5.245 5.136 5.241 12,276,060 +0.05(+0.90%)
Nov 13, 2013 5.102 5.210 5.102 5.195 10,360,977 +0.07(+1.40%)
Nov 12, 2013 5.132 5.134 5.086 5.123 8,500,705 -0.05(-0.90%)
Nov 11, 2013 5.179 5.208 5.148 5.169 11,213,211 -0.04(-0.84%)
Nov 08, 2013 5.192 5.213 5.148 5.213 10,566,217 +0.00(+0.02%)
Nov 07, 2013 5.241 5.274 5.203 5.212 16,355,713 +0.01(+0.17%)
Nov 06, 2013 5.147 5.229 5.147 5.203 12,688,930 +0.06(+1.25%)
Nov 05, 2013 5.131 5.148 5.107 5.139 11,416,351 +0.05(+0.97%)
Nov 04, 2013 5.115 5.128 5.080 5.090 12,744,091 -0.02(-0.30%)
Nov 01, 2013 5.157 5.177 5.081 5.105 11,825,071 -0.05(-0.92%)
Oct 31, 2013 5.219 5.228 5.150 5.153 11,293,260 -0.06(-1.23%)
Oct 30, 2013 5.245 5.268 5.205 5.217 12,100,681 -0.04(-0.72%)
Oct 29, 2013 5.252 5.294 5.217 5.255 12,579,596 +0.02(+0.35%)
Oct 28, 2013 5.266 5.266 5.185 5.236 10,663,174 -0.01(-0.26%)
Oct 25, 2013 5.269 5.282 5.209 5.250 9,349,479 -0.02(-0.29%)
Oct 24, 2013 5.247 5.291 5.230 5.266 10,819,844 +0.00(+0.09%)
Oct 23, 2013 5.261 5.298 5.249 5.261 12,605,627 -0.05(-1.02%)
Oct 22, 2013 5.333 5.341 5.274 5.315 6,703,738 +0.02(+0.39%)
Oct 21, 2013 5.270 5.313 5.261 5.295 6,565,851 +0.04(+0.72%)
Oct 18, 2013 5.303 5.319 5.243 5.257 9,824,347 -0.01(-0.26%)
Oct 17, 2013 5.195 5.280 5.178 5.270 12,033,719 -0.02(-0.39%)
Oct 16, 2013 5.313 5.355 5.264 5.291 16,308,666 -0.03(-0.51%)
Oct 15, 2013 5.238 5.328 5.235 5.318 19,543,150 +0.05(+1.00%)
Oct 14, 2013 5.199 5.271 5.179 5.265 16,171,106 +0.11(+2.13%)
Oct 11, 2013 5.144 5.246 5.118 5.155 34,302,600 +0.30(+6.21%)
Oct 10, 2013 4.880 4.957 4.848 4.854 31,060,720 +0.06(+1.21%)
Oct 09, 2013 4.793 4.807 4.757 4.796 37,364,536 +0.13(+2.77%)
Oct 08, 2013 4.751 4.767 4.653 4.667 19,354,182 -0.10(-2.19%)
Oct 07, 2013 4.753 4.779 4.730 4.771 11,836,017 +0.00(+0.04%)
Oct 04, 2013 4.759 4.775 4.730 4.769 13,480,776 +0.02(+0.51%)
Oct 03, 2013 4.755 4.777 4.724 4.745 11,430,302 +0.02(+0.51%)
Oct 02, 2013 4.681 4.730 4.669 4.721 9,011,329 +0.02(+0.43%)
Oct 01, 2013 4.650 4.702 4.610 4.701 11,222,886 +0.06(+1.21%)
Sep 30, 2013 4.636 4.686 4.631 4.645 12,061,259 -0.05(-1.05%)
Sep 27, 2013 4.651 4.699 4.632 4.694 16,034,603 -0.01(-0.21%)
Sep 26, 2013 4.722 4.729 4.700 4.703 7,989,728 -0.01(-0.31%)
Sep 25, 2013 4.743 4.758 4.714 4.718 12,098,104 +0.03(+0.53%)
Sep 24, 2013 4.635 4.706 4.625 4.693 13,090,919 +0.01(+0.31%)
Sep 23, 2013 4.638 4.718 4.633 4.678 12,573,323 +0.06(+1.21%)
Sep 20, 2013 4.671 4.682 4.618 4.622 8,723,015 -0.06(-1.30%)
Sep 19, 2013 4.731 4.746 4.658 4.683 11,006,148 -0.05(-1.08%)
Sep 18, 2013 4.621 4.743 4.606 4.734 16,542,566 +0.08(+1.72%)
Sep 17, 2013 4.654 4.669 4.628 4.654 9,777,359 +0.01(+0.25%)
Sep 16, 2013 4.653 4.671 4.637 4.643 16,944,034 +0.01(+0.25%)
Sep 13, 2013 4.606 4.631 4.570 4.631 10,528,712 -0.03(-0.70%)
Sep 12, 2013 4.703 4.703 4.643 4.664 8,290,254 -0.05(-1.13%)
Sep 11, 2013 4.770 4.777 4.687 4.717 15,728,742 -0.05(-1.09%)
Sep 10, 2013 4.763 4.780 4.719 4.769 18,222,750 +0.18(+3.89%)
Sep 09, 2013 4.512 4.598 4.512 4.590 13,200,065 +0.09(+1.99%)
Sep 06, 2013 4.537 4.541 4.463 4.501 9,986,018 +0.05(+1.04%)
Sep 05, 2013 4.420 4.470 4.403 4.454 12,947,912 -0.05(-1.20%)
Sep 04, 2013 4.482 4.527 4.454 4.508 14,845,663 +0.12(+2.75%)
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.