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

Infosys Ltd ADR (NY: INFY )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 8.696 8.794 8.696 8.785 5,224,597 +0.04(+0.51%)
Nov 27, 2019 8.651 8.750 8.625 8.741 10,056,572 +0.12(+1.35%)
Nov 26, 2019 8.660 8.750 8.625 8.625 22,521,126 -0.20(-2.23%)
Nov 25, 2019 8.678 8.830 8.625 8.821 18,574,664 +0.24(+2.81%)
Nov 22, 2019 8.625 8.723 8.562 8.580 26,404,502 -0.24(-2.74%)
Nov 21, 2019 8.848 8.875 8.776 8.821 4,813,085 -0.04(-0.50%)
Nov 20, 2019 8.759 8.919 8.759 8.866 9,467,644 +0.08(+0.92%)
Nov 19, 2019 8.875 8.884 8.768 8.785 14,568,100 -0.03(-0.30%)
Nov 18, 2019 8.812 8.821 8.741 8.812 11,318,139 +0.00(+0.00%)
Nov 15, 2019 8.821 8.866 8.776 8.812 11,185,208 -0.01(-0.10%)
Nov 14, 2019 8.723 8.839 8.723 8.821 7,092,861 +0.14(+1.65%)
Nov 13, 2019 8.580 8.687 8.571 8.678 10,481,160 -0.04(-0.41%)
Nov 12, 2019 8.696 8.723 8.660 8.714 11,093,098 -0.04(-0.41%)
Nov 11, 2019 8.714 8.821 8.669 8.750 18,820,694 +0.10(+1.14%)
Nov 08, 2019 8.902 8.911 8.633 8.651 36,460,512 -0.30(-3.39%)
Nov 07, 2019 8.991 9.045 8.919 8.955 13,791,633 +0.13(+1.42%)
Nov 06, 2019 8.830 8.848 8.776 8.830 13,949,071 +0.14(+1.65%)
Nov 05, 2019 8.705 8.776 8.633 8.687 13,049,163 -0.04(-0.41%)
Nov 04, 2019 8.785 9.018 8.723 8.723 24,324,242 +0.21(+2.52%)
Nov 01, 2019 8.598 8.660 8.490 8.508 11,790,085 -0.06(-0.73%)
Oct 31, 2019 8.598 8.695 8.526 8.571 33,804,524 +0.24(+2.90%)
Oct 30, 2019 8.392 8.437 8.321 8.330 16,605,075 +0.01(+0.11%)
Oct 29, 2019 8.240 8.392 8.187 8.321 27,018,156 +0.13(+1.64%)
Oct 28, 2019 8.213 8.312 8.178 8.187 13,307,605 -0.04(-0.43%)
Oct 25, 2019 7.981 8.267 7.963 8.222 26,479,132 +0.24(+3.02%)
Oct 24, 2019 7.972 8.035 7.829 7.981 32,216,580 -0.10(-1.22%)
Oct 23, 2019 8.133 8.222 7.999 8.079 29,090,294 +0.03(+0.33%)
Oct 22, 2019 8.088 8.115 7.954 8.053 54,787,624 -0.15(-1.83%)
Oct 21, 2019 7.893 8.326 7.884 8.202 87,484,128 -1.13(-12.11%)
Oct 18, 2019 9.394 9.434 9.332 9.332 25,623,872 -0.02(-0.19%)
Oct 17, 2019 9.377 9.474 9.262 9.350 42,733,196 -0.01(-0.09%)
Oct 16, 2019 9.430 9.500 9.324 9.359 33,106,498 -0.06(-0.66%)
Oct 15, 2019 9.412 9.509 9.281 9.421 46,746,128 +0.04(+0.47%)
Oct 14, 2019 9.650 9.668 9.315 9.377 40,877,136 -0.31(-3.19%)
Oct 11, 2019 9.968 9.986 9.677 9.686 35,353,572 -0.19(-1.88%)
Oct 10, 2019 9.747 9.897 9.659 9.871 15,154,849 +0.02(+0.18%)
Oct 09, 2019 9.792 9.924 9.783 9.853 10,007,781 +0.04(+0.36%)
Oct 08, 2019 9.897 9.924 9.809 9.818 10,492,377 -0.15(-1.51%)
Oct 07, 2019 9.853 9.986 9.800 9.968 9,728,500 +0.06(+0.62%)
Oct 04, 2019 9.897 9.942 9.836 9.906 8,034,522 +0.05(+0.54%)
Oct 03, 2019 9.765 9.897 9.765 9.853 8,118,660 +0.07(+0.72%)
Oct 02, 2019 9.668 9.818 9.659 9.783 9,720,768 +0.04(+0.36%)
Oct 01, 2019 9.897 9.933 9.716 9.747 12,233,361 -0.29(-2.90%)
Sep 30, 2019 10.00 10.08 9.986 10.04 13,733,965 +0.14(+1.43%)
Sep 27, 2019 9.853 9.906 9.761 9.897 11,903,864 +0.07(+0.72%)
Sep 26, 2019 9.774 9.862 9.712 9.827 10,983,393 +0.06(+0.63%)
Sep 25, 2019 9.827 9.845 9.739 9.765 19,579,298 +0.02(+0.18%)
Sep 24, 2019 9.933 9.942 9.721 9.747 15,979,058 +0.04(+0.36%)
Sep 23, 2019 9.694 9.774 9.544 9.712 21,133,048 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,925,752 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,187,833 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,658,872 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,282,310 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,438,024 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,621,860 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,037,716 +0.09(+0.86%)
Sep 11, 2019 10.29 10.29 10.21 10.22 10,220,456 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.14 10.26 10,648,240 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,456,447 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,733,972 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,383,878 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,878,526 +0.35(+3.55%)
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.