Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 8.455 8.499 8.133 8.249 14,583,301 -0.23(-2.74%)
Apr 29, 2020 8.053 8.490 8.044 8.482 23,238,476 +0.63(+7.96%)
Apr 28, 2020 7.954 7.981 7.767 7.856 10,958,065 -0.13(-1.57%)
Apr 27, 2020 7.936 7.999 7.856 7.981 6,158,578 +0.15(+1.94%)
Apr 24, 2020 7.802 7.874 7.686 7.829 8,925,810 -0.03(-0.34%)
Apr 23, 2020 7.945 8.035 7.820 7.856 12,739,846 +0.21(+2.81%)
Apr 22, 2020 7.489 7.677 7.454 7.641 11,146,112 +0.27(+3.64%)
Apr 21, 2020 7.239 7.530 7.239 7.373 10,939,209 -0.23(-3.06%)
Apr 20, 2020 7.570 7.802 7.454 7.606 10,805,643 -0.06(-0.82%)
Apr 17, 2020 7.552 7.677 7.498 7.668 16,745,251 +0.32(+4.38%)
Apr 16, 2020 7.418 7.436 7.230 7.346 10,974,452 -0.10(-1.32%)
Apr 15, 2020 7.400 7.557 7.373 7.445 8,956,110 -0.30(-3.92%)
Apr 14, 2020 7.677 7.816 7.574 7.749 8,483,569 +0.15(+2.00%)
Apr 13, 2020 7.597 7.641 7.436 7.597 6,360,388 -0.02(-0.23%)
Apr 09, 2020 7.641 7.758 7.570 7.615 11,176,256 +0.04(+0.47%)
Apr 08, 2020 7.516 7.615 7.320 7.579 15,352,794 +0.09(+1.19%)
Apr 07, 2020 7.749 7.834 7.463 7.489 16,819,820 +0.12(+1.58%)
Apr 06, 2020 7.025 7.400 6.971 7.373 17,905,100 +0.62(+9.13%)
Apr 03, 2020 6.971 6.976 6.667 6.757 17,387,388 -0.31(-4.42%)
Apr 02, 2020 6.971 7.168 6.918 7.069 8,194,396 +0.12(+1.67%)
Apr 01, 2020 7.034 7.168 6.931 6.953 17,474,162 -0.38(-5.24%)
Mar 31, 2020 7.579 7.615 7.279 7.338 23,017,716 -0.25(-3.30%)
Mar 30, 2020 7.516 7.726 7.463 7.588 14,606,713 -0.02(-0.24%)
Mar 27, 2020 7.731 7.892 7.552 7.606 26,584,756 -0.53(-6.48%)
Mar 26, 2020 7.597 8.160 7.525 8.133 33,070,440 +0.81(+11.11%)
Mar 25, 2020 6.935 7.485 6.864 7.320 24,906,382 +0.40(+5.81%)
Mar 24, 2020 6.998 7.204 6.707 6.918 22,886,376 +0.55(+8.71%)
Mar 23, 2020 6.185 6.426 6.042 6.363 29,140,300 +0.16(+2.59%)
Mar 20, 2020 6.703 6.757 6.131 6.203 25,600,906 -0.17(-2.66%)
Mar 19, 2020 6.542 6.569 6.283 6.372 15,479,264 -0.20(-2.99%)
Mar 18, 2020 6.346 6.730 6.328 6.569 28,354,674 -0.46(-6.61%)
Mar 17, 2020 6.614 7.087 6.363 7.034 22,390,282 +0.45(+6.78%)
Mar 16, 2020 6.569 7.034 6.471 6.587 21,999,494 -0.90(-12.05%)
Mar 13, 2020 7.686 7.722 7.150 7.489 39,620,964 +0.29(+4.10%)
Mar 12, 2020 7.418 7.498 7.150 7.195 19,258,662 -0.76(-9.55%)
Mar 11, 2020 8.097 8.204 7.910 7.954 27,543,060 -0.26(-3.16%)
Mar 10, 2020 8.419 8.446 8.053 8.213 24,445,878 +0.10(+1.21%)
Mar 09, 2020 8.231 8.356 7.856 8.115 14,456,944 -0.63(-7.16%)
Mar 06, 2020 8.902 8.973 8.571 8.741 17,371,724 -0.31(-3.46%)
Mar 05, 2020 9.241 9.259 9.000 9.054 13,706,358 -0.30(-3.25%)
Mar 04, 2020 9.250 9.366 9.134 9.357 14,026,549 +0.23(+2.55%)
Mar 03, 2020 9.241 9.420 9.054 9.125 14,459,242 -0.13(-1.45%)
Mar 02, 2020 9.054 9.286 8.960 9.259 18,432,716 +0.26(+2.88%)
Feb 28, 2020 9.098 9.214 8.924 9.000 24,104,712 -0.49(-5.18%)
Feb 27, 2020 9.670 9.751 9.483 9.491 26,039,034 -0.34(-3.45%)
Feb 26, 2020 9.840 9.956 9.786 9.831 18,726,008 -0.02(-0.18%)
Feb 25, 2020 10.01 10.13 9.777 9.849 23,145,558 -0.18(-1.78%)
Feb 24, 2020 9.947 10.09 9.929 10.03 12,620,173 -0.17(-1.67%)
Feb 21, 2020 10.13 10.22 10.09 10.20 11,775,428 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,024,057 +0.05(+0.53%)
Feb 19, 2020 10.05 10.13 10.03 10.10 8,429,828 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.956 10.02 9,422,538 +0.18(+1.82%)
Feb 14, 2020 9.903 9.938 9.840 9.840 6,064,668 -0.08(-0.81%)
Feb 13, 2020 10.02 10.06 9.912 9.920 10,536,633 -0.11(-1.07%)
Feb 12, 2020 9.903 10.03 9.885 10.03 11,107,152 +0.24(+2.47%)
Feb 11, 2020 9.804 9.858 9.769 9.786 7,302,527 +0.03(+0.27%)
Feb 10, 2020 9.697 9.795 9.675 9.760 5,135,407 +0.06(+0.65%)
Feb 07, 2020 9.786 9.822 9.684 9.697 9,108,079 -0.10(-1.00%)
Feb 06, 2020 9.804 9.867 9.786 9.795 18,252,082 -0.07(-0.72%)
Feb 05, 2020 9.920 9.943 9.858 9.867 11,735,414 -0.05(-0.54%)
Feb 04, 2020 9.903 9.974 9.876 9.920 8,657,147 +0.14(+1.46%)
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.