Skip to main content
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 (%)
Mar 31, 2014 5.176 5.191 5.146 5.154 11,284,199 +0.02(+0.46%)
Mar 28, 2014 5.164 5.213 5.113 5.130 11,058,875 +0.03(+0.62%)
Mar 27, 2014 5.083 5.127 5.044 5.099 17,835,686 +0.00(+0.00%)
Mar 26, 2014 5.148 5.176 5.092 5.099 13,394,876 +0.02(+0.41%)
Mar 25, 2014 5.114 5.135 5.053 5.078 14,623,838 +0.01(+0.11%)
Mar 24, 2014 5.128 5.151 5.034 5.072 11,847,858 -0.05(-1.00%)
Mar 21, 2014 5.190 5.200 5.115 5.123 15,580,191 -0.07(-1.39%)
Mar 20, 2014 5.120 5.245 5.103 5.196 15,901,452 +0.07(+1.45%)
Mar 19, 2014 5.071 5.181 5.060 5.122 21,570,900 -0.10(-1.95%)
Mar 18, 2014 5.205 5.250 5.173 5.223 11,226,391 -0.01(-0.22%)
Mar 17, 2014 5.257 5.285 5.199 5.235 11,899,926 +0.01(+0.15%)
Mar 14, 2014 5.231 5.279 5.216 5.227 19,875,288 +0.04(+0.83%)
Mar 13, 2014 5.198 5.247 5.068 5.184 31,801,296 -0.14(-2.70%)
Mar 12, 2014 5.604 5.612 5.147 5.328 60,689,276 -0.34(-6.07%)
Mar 11, 2014 5.711 5.760 5.663 5.672 8,998,154 -0.00(-0.03%)
Mar 10, 2014 5.699 5.699 5.619 5.674 10,868,010 -0.07(-1.19%)
Mar 07, 2014 5.827 5.859 5.726 5.743 18,068,812 -0.25(-4.19%)
Mar 06, 2014 5.991 6.012 5.945 5.994 12,577,046 +0.05(+0.78%)
Mar 05, 2014 5.874 5.983 5.865 5.947 10,226,086 +0.06(+1.05%)
Mar 04, 2014 5.813 5.895 5.804 5.885 13,732,537 +0.18(+3.24%)
Mar 03, 2014 5.775 5.775 5.685 5.701 12,471,396 -0.17(-2.82%)
Feb 28, 2014 5.859 5.910 5.834 5.866 9,221,712 +0.00(+0.00%)
Feb 27, 2014 5.840 5.867 5.814 5.866 5,808,465 +0.04(+0.77%)
Feb 26, 2014 5.822 5.850 5.798 5.822 9,805,397 +0.04(+0.72%)
Feb 25, 2014 5.807 5.824 5.761 5.780 7,543,130 -0.03(-0.48%)
Feb 24, 2014 5.787 5.831 5.769 5.807 9,513,886 +0.02(+0.39%)
Feb 21, 2014 5.787 5.826 5.753 5.785 9,033,928 -0.00(-0.05%)
Feb 20, 2014 5.698 5.789 5.682 5.787 12,679,322 +0.09(+1.54%)
Feb 19, 2014 5.734 5.780 5.689 5.700 9,795,305 +0.00(+0.08%)
Feb 18, 2014 5.672 5.724 5.648 5.695 11,084,893 +0.05(+0.96%)
Feb 14, 2014 5.568 5.641 5.641 5.641 33,589,500 +0.09(+1.58%)
Feb 13, 2014 5.466 5.570 5.465 5.553 6,790,457 -0.01(-0.10%)
Feb 12, 2014 5.574 5.593 5.531 5.559 8,772,104 -0.01(-0.21%)
Feb 11, 2014 5.509 5.579 5.460 5.571 14,368,479 +0.10(+1.81%)
Feb 10, 2014 5.449 5.516 5.436 5.472 9,222,921 -0.01(-0.26%)
Feb 07, 2014 5.459 5.498 5.458 5.486 6,924,576 +0.01(+0.26%)
Feb 06, 2014 5.399 5.483 5.399 5.472 6,915,482 +0.09(+1.75%)
Feb 05, 2014 5.410 5.427 5.307 5.377 17,331,424 -0.05(-0.96%)
Feb 04, 2014 5.430 5.452 5.378 5.430 24,255,200 +0.05(+0.95%)
Feb 03, 2014 5.530 5.570 5.375 5.378 15,742,819 -0.19(-3.48%)
Jan 31, 2014 5.571 5.585 5.541 5.572 15,200,301 -0.06(-1.15%)
Jan 30, 2014 5.615 5.643 5.585 5.637 18,160,932 +0.09(+1.56%)
Jan 29, 2014 5.582 5.597 5.534 5.551 11,253,240 +0.03(+0.52%)
Jan 28, 2014 5.579 5.579 5.513 5.522 16,782,630 -0.01(-0.26%)
Jan 27, 2014 5.643 5.774 5.532 5.536 31,497,232 -0.13(-2.23%)
Jan 24, 2014 5.740 5.766 5.663 5.663 14,330,466 -0.16(-2.73%)
Jan 23, 2014 5.825 5.855 5.787 5.822 15,010,761 -0.03(-0.47%)
Jan 22, 2014 5.795 5.865 5.775 5.849 18,385,448 +0.09(+1.59%)
Jan 21, 2014 5.768 5.843 5.709 5.758 25,925,226 +0.02(+0.41%)
Jan 17, 2014 5.758 5.734 5.734 5.734 72,595,040 -0.04(-0.69%)
Jan 16, 2014 5.763 5.779 5.747 5.774 22,427,458 +0.07(+1.18%)
Jan 15, 2014 5.760 5.797 5.697 5.707 17,172,916 -0.05(-0.89%)
Jan 14, 2014 5.717 5.766 5.664 5.758 13,527,028 +0.11(+1.89%)
Jan 13, 2014 5.707 5.755 5.649 5.651 18,869,726 -0.01(-0.15%)
Jan 10, 2014 5.501 5.681 5.470 5.660 48,852,604 +0.32(+5.97%)
Jan 09, 2014 5.315 5.422 5.281 5.341 20,048,092 +0.04(+0.70%)
Jan 08, 2014 5.279 5.304 5.255 5.304 12,631,311 -0.03(-0.59%)
Jan 07, 2014 5.309 5.364 5.294 5.336 8,148,870 -0.02(-0.39%)
Jan 06, 2014 5.412 5.414 5.343 5.356 6,334,026 -0.08(-1.47%)
Jan 03, 2014 5.436 5.477 5.412 5.436 11,066,780 +0.15(+2.92%)
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.