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 (%)
Sep 29, 2017 5.894 6.050 5.894 6.017 14,589,743 +0.13(+2.24%)
Sep 28, 2017 5.894 5.902 5.861 5.885 10,171,510 -0.01(-0.21%)
Sep 27, 2017 5.923 5.898 9,208,846 -0.02(-0.28%)
Sep 26, 2017 5.956 5.964 5.902 5.914 10,683,563 +0.01(+0.21%)
Sep 25, 2017 5.989 6.009 5.890 5.902 13,752,727 -0.12(-1.92%)
Sep 22, 2017 6.005 6.022 5.960 6.017 12,650,566 -0.02(-0.34%)
Sep 21, 2017 6.083 6.092 6.013 6.038 19,059,734 -0.08(-1.35%)
Sep 20, 2017 6.088 6.158 6.075 6.121 14,491,280 +0.02(+0.27%)
Sep 19, 2017 6.129 6.129 6.075 6.104 5,138,091 +0.00(+0.00%)
Sep 18, 2017 6.108 6.112 6.079 6.104 9,576,024 +0.06(+1.02%)
Sep 15, 2017 6.067 6.079 6.030 6.042 12,268,612 +0.04(+0.69%)
Sep 14, 2017 5.993 6.030 5.947 6.001 8,733,002 +0.01(+0.14%)
Sep 13, 2017 5.989 5.997 5.956 5.993 7,165,779 -0.00(-0.07%)
Sep 12, 2017 5.997 6.022 5.974 5.997 10,899,123 -0.01(-0.21%)
Sep 11, 2017 5.993 6.050 5.968 6.009 17,000,768 +0.02(+0.28%)
Sep 08, 2017 6.001 6.005 5.960 5.993 21,730,986 -0.02(-0.34%)
Sep 07, 2017 6.030 6.065 6.011 6.013 9,698,823 -0.02(-0.27%)
Sep 06, 2017 6.030 6.057 6.005 6.030 15,221,157 -0.01(-0.20%)
Sep 05, 2017 6.088 6.092 6.009 6.042 15,202,667 -0.08(-1.28%)
Sep 01, 2017 6.207 6.220 6.106 6.121 12,927,788 -0.07(-1.07%)
Aug 31, 2017 6.187 6.207 6.158 6.187 21,327,860 -0.02(-0.33%)
Aug 30, 2017 6.265 6.281 6.191 6.207 16,402,938 -0.09(-1.44%)
Aug 29, 2017 6.265 6.314 6.253 6.298 17,136,244 -0.02(-0.26%)
Aug 28, 2017 6.339 6.372 6.294 6.314 24,241,126 +0.07(+1.06%)
Aug 25, 2017 6.207 6.259 6.207 6.248 20,968,758 +0.07(+1.07%)
Aug 24, 2017 6.154 6.203 6.071 6.182 18,388,300 +0.07(+1.15%)
Aug 23, 2017 5.997 6.129 5.964 6.112 40,187,084 +0.23(+3.93%)
Aug 22, 2017 5.914 5.931 5.807 5.881 37,055,056 -0.12(-2.06%)
Aug 21, 2017 5.795 6.053 5.725 6.005 74,441,688 -0.09(-1.56%)
Aug 18, 2017 6.224 6.224 5.976 6.100 81,453,840 -0.47(-7.16%)
Aug 17, 2017 6.607 6.659 6.554 6.570 22,042,108 +0.12(+1.79%)
Aug 16, 2017 6.380 6.562 6.356 6.455 18,671,524 +0.07(+1.03%)
Aug 15, 2017 6.380 6.401 6.364 6.389 5,378,445 +0.01(+0.13%)
Aug 14, 2017 6.409 6.434 6.380 6.380 4,685,810 -0.01(-0.13%)
Aug 11, 2017 6.356 6.409 6.347 6.389 8,285,148 +0.07(+1.11%)
Aug 10, 2017 6.438 6.442 6.306 6.319 12,033,917 -0.12(-1.79%)
Aug 09, 2017 6.393 6.434 6.376 6.434 6,118,571 +0.03(+0.52%)
Aug 08, 2017 6.409 6.459 6.395 6.401 6,003,883 -0.01(-0.13%)
Aug 07, 2017 6.422 6.434 6.378 6.409 8,252,610 -0.05(-0.83%)
Aug 04, 2017 6.512 6.517 6.463 6.463 5,374,917 -0.04(-0.63%)
Aug 03, 2017 6.512 6.525 6.438 6.504 13,681,240 -0.00(-0.06%)
Aug 02, 2017 6.537 6.541 6.488 6.508 6,608,917 -0.05(-0.82%)
Aug 01, 2017 6.537 6.566 6.517 6.562 13,528,543 +0.05(+0.70%)
Jul 31, 2017 6.558 6.566 6.463 6.517 14,809,318 +0.04(+0.57%)
Jul 28, 2017 6.517 6.541 6.455 6.479 7,734,941 +0.05(+0.77%)
Jul 27, 2017 6.459 6.517 6.391 6.430 10,408,911 -0.13(-2.01%)
Jul 26, 2017 6.517 6.570 6.506 6.562 8,291,517 +0.04(+0.63%)
Jul 25, 2017 6.492 6.541 6.467 6.521 13,169,686 +0.05(+0.83%)
Jul 24, 2017 6.484 6.517 6.455 6.467 11,101,081 +0.00(+0.00%)
Jul 21, 2017 6.397 6.475 6.356 6.467 11,787,107 +0.07(+1.03%)
Jul 20, 2017 6.356 6.413 6.329 6.401 12,062,533 +0.06(+0.91%)
Jul 19, 2017 6.418 6.422 6.331 6.343 18,969,368 -0.07(-1.09%)
Jul 18, 2017 6.434 6.465 6.360 6.413 15,724,447 -0.04(-0.58%)
Jul 17, 2017 6.484 6.492 6.376 6.451 17,593,372 -0.01(-0.19%)
Jul 14, 2017 6.413 6.570 6.393 6.463 28,285,200 +0.05(+0.71%)
Jul 13, 2017 6.413 6.455 6.380 6.418 24,639,814 -0.03(-0.51%)
Jul 12, 2017 6.393 6.459 6.360 6.451 25,791,530 +0.07(+1.10%)
Jul 11, 2017 6.360 6.382 6.298 6.380 13,026,477 +0.06(+0.98%)
Jul 10, 2017 6.380 6.413 6.294 6.319 17,243,596 +0.12(+1.86%)
Jul 07, 2017 6.166 6.220 6.119 6.203 10,026,943 +0.04(+0.67%)
Jul 06, 2017 6.158 6.232 6.145 6.162 13,076,082 +0.00(+0.00%)
Jul 05, 2017 6.224 6.224 6.162 6.162 12,823,433 -0.08(-1.32%)
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.