Skip to main content

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.142 6.161 6.122 6.144 17,914,880 -0.03(-0.55%)
Apr 29, 2015 6.163 6.215 6.158 6.177 18,956,982 -0.03(-0.42%)
Apr 28, 2015 6.203 6.261 6.146 6.203 27,651,286 -0.01(-0.10%)
Apr 27, 2015 6.259 6.322 6.144 6.209 31,662,202 -0.10(-1.57%)
Apr 24, 2015 6.439 6.552 6.237 6.308 78,117,296 -0.62(-9.01%)
Apr 23, 2015 6.854 6.977 6.745 6.933 27,738,340 +0.08(+1.16%)
Apr 22, 2015 6.810 6.885 6.780 6.854 26,184,550 +0.00(+0.03%)
Apr 21, 2015 6.816 6.893 6.816 6.852 23,608,346 +0.01(+0.09%)
Apr 20, 2015 6.838 6.870 6.799 6.846 24,632,492 -0.12(-1.65%)
Apr 17, 2015 6.957 6.978 6.873 6.961 12,053,407 -0.04(-0.59%)
Apr 16, 2015 7.016 7.048 6.970 7.002 13,264,830 -0.17(-2.32%)
Apr 15, 2015 7.090 7.177 7.044 7.169 11,514,926 +0.01(+0.08%)
Apr 14, 2015 7.185 7.218 7.159 7.163 8,007,216 -0.02(-0.28%)
Apr 13, 2015 7.159 7.226 7.139 7.183 9,260,226 -0.02(-0.25%)
Apr 10, 2015 7.171 7.203 7.137 7.201 8,258,964 +0.06(+0.81%)
Apr 09, 2015 7.092 7.151 7.076 7.143 11,814,649 +0.05(+0.67%)
Apr 08, 2015 7.058 7.109 7.024 7.096 9,283,175 +0.14(+2.02%)
Apr 07, 2015 6.856 6.974 6.848 6.955 24,206,422 +0.10(+1.51%)
Apr 06, 2015 6.887 6.904 6.844 6.852 8,845,315 -0.02(-0.26%)
Apr 02, 2015 6.871 6.869 6.869 6.869 12,698,318 +0.00(+0.00%)
Apr 01, 2015 6.907 6.941 6.854 6.869 16,785,752 -0.09(-1.25%)
Mar 31, 2015 7.056 7.062 6.957 6.957 14,393,192 -0.14(-1.96%)
Mar 30, 2015 7.094 7.135 7.066 7.096 10,058,528 +0.06(+0.79%)
Mar 27, 2015 6.998 7.074 6.935 7.040 18,602,606 +0.11(+1.57%)
Mar 26, 2015 6.895 6.980 6.818 6.931 27,396,622 -0.01(-0.20%)
Mar 25, 2015 7.096 7.111 6.939 6.945 12,558,940 -0.14(-1.96%)
Mar 24, 2015 7.113 7.141 7.084 7.084 13,290,618 -0.05(-0.75%)
Mar 23, 2015 7.082 7.171 7.066 7.137 9,704,390 -0.02(-0.33%)
Mar 20, 2015 7.211 7.268 7.161 7.161 10,536,407 +0.03(+0.36%)
Mar 19, 2015 7.123 7.209 7.113 7.135 10,775,109 -0.04(-0.61%)
Mar 18, 2015 7.020 7.199 7.020 7.179 11,027,941 +0.10(+1.43%)
Mar 17, 2015 7.080 7.101 7.028 7.078 8,939,062 -0.09(-1.19%)
Mar 16, 2015 7.092 7.175 7.048 7.163 9,902,625 +0.18(+2.58%)
Mar 13, 2015 6.973 7.000 6.951 6.982 7,419,030 -0.00(-0.06%)
Mar 12, 2015 6.919 7.030 6.915 6.986 10,076,338 +0.12(+1.73%)
Mar 11, 2015 6.867 6.935 6.822 6.867 9,841,998 -0.01(-0.17%)
Mar 10, 2015 6.887 6.897 6.836 6.879 16,588,293 -0.03(-0.40%)
Mar 09, 2015 6.891 6.981 6.871 6.907 16,851,578 -0.08(-1.16%)
Mar 06, 2015 7.014 7.042 6.957 6.988 16,254,553 -0.05(-0.70%)
Mar 05, 2015 7.139 7.157 7.012 7.038 19,773,240 -0.12(-1.74%)
Mar 04, 2015 7.232 7.282 7.149 7.163 11,465,085 -0.15(-2.06%)
Mar 03, 2015 7.312 7.355 7.300 7.314 12,347,543 +0.06(+0.76%)
Mar 02, 2015 7.280 7.280 7.228 7.258 8,133,685 -0.02(-0.30%)
Feb 27, 2015 7.280 7.318 7.226 7.280 11,593,904 +0.03(+0.36%)
Feb 26, 2015 7.213 7.276 7.195 7.254 7,076,622 -0.04(-0.52%)
Feb 25, 2015 7.337 7.381 7.250 7.292 11,350,482 +0.00(+0.05%)
Feb 24, 2015 7.201 7.296 7.195 7.288 7,883,203 +0.11(+1.55%)
Feb 23, 2015 7.213 7.228 7.169 7.177 9,215,765 -0.14(-1.98%)
Feb 20, 2015 7.254 7.330 7.226 7.322 7,681,736 -0.06(-0.75%)
Feb 19, 2015 7.314 7.392 7.300 7.377 10,295,148 +0.14(+1.92%)
Feb 18, 2015 7.250 7.252 7.224 7.238 10,178,295 +0.07(+0.91%)
Feb 17, 2015 7.203 7.240 7.127 7.173 12,521,992 -0.09(-1.17%)
Feb 13, 2015 7.314 7.258 7.258 7.258 14,844,455 -0.03(-0.35%)
Feb 12, 2015 7.310 7.345 7.256 7.284 13,474,931 +0.08(+1.10%)
Feb 11, 2015 7.215 7.260 7.183 7.205 8,259,367 -0.03(-0.44%)
Feb 10, 2015 7.236 7.260 7.149 7.236 10,134,026 +0.06(+0.80%)
Feb 09, 2015 7.109 7.232 7.082 7.179 13,676,928 +0.09(+1.20%)
Feb 06, 2015 7.078 7.159 7.050 7.094 12,460,543 +0.00(+0.06%)
Feb 05, 2015 6.969 7.090 6.969 7.090 11,701,130 +0.19(+2.79%)
Feb 04, 2015 6.913 6.988 6.869 6.897 10,767,979 +0.05(+0.75%)
Feb 03, 2015 6.850 6.864 6.788 6.846 9,903,503 +0.03(+0.49%)
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.