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 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%)
Mar 01, 2013 5.162 5.226 5.119 5.210 25,199,754 +0.00(+0.07%)
Feb 28, 2013 5.239 5.260 5.206 5.206 16,566,256 -0.06(-1.14%)
Feb 27, 2013 5.220 5.302 5.216 5.266 23,436,464 +0.01(+0.13%)
Feb 26, 2013 5.290 5.310 5.241 5.260 15,424,383 -0.01(-0.18%)
Feb 25, 2013 5.245 5.378 5.243 5.269 41,552,016 +0.11(+2.06%)
Feb 22, 2013 5.077 5.206 5.060 5.163 33,694,576 +0.22(+4.51%)
Feb 21, 2013 4.981 5.003 4.932 4.940 13,195,611 -0.07(-1.41%)
Feb 20, 2013 5.022 5.066 4.993 5.010 14,107,797 -0.03(-0.67%)
Feb 19, 2013 5.025 5.073 5.020 5.044 14,277,985 +0.08(+1.65%)
Feb 15, 2013 4.989 4.994 4.944 4.962 11,332,094 -0.02(-0.45%)
Feb 14, 2013 5.081 5.086 4.965 4.984 12,955,235 -0.05(-1.05%)
Feb 13, 2013 5.009 5.063 4.998 5.037 14,074,008 +0.06(+1.22%)
Feb 12, 2013 4.955 4.988 4.904 4.977 15,089,882 +0.04(+0.84%)
Feb 11, 2013 5.038 5.039 4.925 4.935 23,997,286 -0.12(-2.42%)
Feb 08, 2013 5.043 5.101 5.043 5.058 11,464,049 +0.02(+0.36%)
Feb 07, 2013 5.065 5.065 5.012 5.039 22,080,600 -0.07(-1.30%)
Feb 06, 2013 5.053 5.115 5.047 5.106 22,843,698 +0.09(+1.89%)
Feb 04, 2013 5.037 5.064 5.010 5.011 22,162,616 -0.09(-1.72%)
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.