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

Infosys Ltd ADR (NY: INFY )

16.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 30, 2015 6.619 6.760 6.543 6.635 17,951,780 +0.08(+1.28%)
Nov 27, 2015 6.491 6.639 6.477 6.551 8,432,718 +0.12(+1.86%)
Nov 25, 2015 6.467 6.432 6.432 6.432 5,743,490 -0.03(-0.43%)
Nov 24, 2015 6.400 6.471 6.312 6.460 6,722,943 +0.00(+0.00%)
Nov 23, 2015 6.464 6.499 6.444 6.460 4,524,268 +0.01(+0.19%)
Nov 20, 2015 6.531 6.547 6.396 6.448 6,290,098 -0.03(-0.49%)
Nov 19, 2015 6.475 6.535 6.388 6.479 9,145,371 +0.07(+1.12%)
Nov 18, 2015 6.356 6.432 6.253 6.408 16,155,049 +0.00(+0.00%)
Nov 17, 2015 6.487 6.531 6.308 6.408 21,146,698 -0.32(-4.73%)
Nov 16, 2015 6.770 6.770 6.611 6.726 19,314,812 -0.04(-0.65%)
Nov 13, 2015 6.857 6.877 6.730 6.770 11,996,500 -0.14(-1.96%)
Nov 12, 2015 6.913 6.985 6.893 6.905 5,045,917 -0.04(-0.63%)
Nov 11, 2015 6.957 6.977 6.905 6.949 5,575,250 +0.00(+0.06%)
Nov 10, 2015 6.945 6.957 6.879 6.945 6,245,266 -0.08(-1.13%)
Nov 09, 2015 7.084 7.120 6.919 7.024 10,496,221 -0.10(-1.34%)
Nov 06, 2015 7.199 7.227 7.068 7.120 8,607,419 -0.08(-1.05%)
Nov 05, 2015 7.187 7.231 7.183 7.195 10,715,379 -0.02(-0.33%)
Nov 04, 2015 7.295 7.299 7.215 7.219 4,843,332 -0.08(-1.09%)
Nov 03, 2015 7.235 7.400 7.144 7.299 7,389,175 +0.04(+0.49%)
Nov 02, 2015 7.191 7.297 7.124 7.263 6,265,301 +0.04(+0.55%)
Oct 30, 2015 7.235 7.239 7.172 7.223 4,848,586 -0.05(-0.71%)
Oct 29, 2015 7.307 7.347 7.227 7.275 6,580,591 -0.12(-1.67%)
Oct 28, 2015 7.351 7.446 7.296 7.398 8,582,144 +0.04(+0.54%)
Oct 27, 2015 7.358 7.406 7.291 7.358 5,584,336 +0.00(+0.00%)
Oct 26, 2015 7.354 7.410 7.339 7.358 5,525,406 -0.05(-0.64%)
Oct 23, 2015 7.315 7.422 7.259 7.406 10,748,055 +0.18(+2.53%)
Oct 22, 2015 7.068 7.233 7.044 7.223 6,538,895 +0.20(+2.89%)
Oct 21, 2015 7.203 7.207 6.997 7.020 10,966,866 -0.16(-2.22%)
Oct 20, 2015 7.203 7.223 7.132 7.179 19,370,110 +0.05(+0.73%)
Oct 19, 2015 7.160 7.187 7.088 7.128 9,733,809 -0.05(-0.67%)
Oct 16, 2015 6.961 7.187 6.917 7.175 15,656,756 +0.23(+3.38%)
Oct 15, 2015 6.921 6.945 6.865 6.941 11,032,713 +0.08(+1.18%)
Oct 14, 2015 6.974 7.018 6.828 6.860 15,536,703 -0.05(-0.74%)
Oct 13, 2015 7.010 7.010 6.797 6.911 20,800,192 -0.14(-1.96%)
Oct 12, 2015 7.365 7.503 6.959 7.049 33,500,364 -0.50(-6.63%)
Oct 09, 2015 7.648 7.648 7.495 7.550 20,409,458 -0.00(-0.05%)
Oct 08, 2015 7.436 7.554 7.436 7.554 14,434,563 +0.06(+0.79%)
Oct 07, 2015 7.447 7.495 7.424 7.495 9,709,910 +0.00(+0.05%)
Oct 06, 2015 7.526 7.546 7.469 7.491 13,398,579 -0.17(-2.26%)
Oct 05, 2015 7.510 7.672 7.495 7.664 9,855,640 +0.22(+2.91%)
Oct 02, 2015 7.388 7.451 7.246 7.447 12,941,903 +0.00(+0.00%)
Oct 01, 2015 7.503 7.514 7.341 7.447 12,701,804 -0.08(-1.05%)
Sep 30, 2015 7.234 7.554 7.219 7.526 26,562,902 +0.41(+5.76%)
Sep 29, 2015 7.029 7.144 7.010 7.116 9,865,661 +0.08(+1.18%)
Sep 28, 2015 7.014 7.049 6.959 7.033 10,014,610 +0.01(+0.17%)
Sep 25, 2015 7.010 7.049 6.955 7.022 7,735,634 +0.05(+0.74%)
Sep 24, 2015 7.026 7.045 6.923 6.970 9,738,174 +0.01(+0.17%)
Sep 23, 2015 7.061 7.073 6.955 6.959 7,528,752 -0.04(-0.56%)
Sep 22, 2015 6.966 7.061 6.943 6.998 9,010,829 -0.04(-0.62%)
Sep 21, 2015 6.974 7.067 6.923 7.041 8,276,404 +0.17(+2.53%)
Sep 18, 2015 6.994 6.994 6.832 6.868 8,937,373 -0.13(-1.86%)
Sep 17, 2015 7.018 7.095 6.974 6.998 6,536,063 -0.05(-0.67%)
Sep 16, 2015 7.033 7.057 6.990 7.045 7,130,373 +0.04(+0.62%)
Sep 15, 2015 6.982 7.010 6.959 7.002 10,960,131 +0.03(+0.45%)
Sep 14, 2015 6.978 6.994 6.917 6.970 12,180,883 -0.00(-0.06%)
Sep 11, 2015 6.903 6.978 6.876 6.974 11,145,031 +0.04(+0.51%)
Sep 10, 2015 6.813 6.959 6.777 6.939 14,332,385 +0.13(+1.91%)
Sep 09, 2015 6.974 6.978 6.801 6.809 13,370,841 -0.07(-0.97%)
Sep 08, 2015 6.698 6.888 6.690 6.876 12,530,101 +0.21(+3.07%)
Sep 04, 2015 6.663 6.671 6.671 6.671 10,393,144 -0.25(-3.59%)
Sep 03, 2015 6.832 6.962 6.832 6.919 9,450,418 +0.04(+0.57%)
Sep 02, 2015 6.773 6.891 6.690 6.880 11,714,685 +0.24(+3.56%)
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.