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

Infosys Ltd ADR (NY: INFY )

16.73 -0.12 (-0.74%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 4, 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, 2013 5.114 5.187 5.102 5.139 4,282,188 +0.08(+1.56%)
Nov 27, 2013 5.064 5.076 5.032 5.060 11,412,157 -0.04(-0.75%)
Nov 26, 2013 5.064 5.123 5.025 5.098 10,441,035 +0.03(+0.68%)
Nov 25, 2013 5.103 5.103 5.059 5.064 10,863,931 -0.07(-1.28%)
Nov 22, 2013 5.098 5.139 5.082 5.129 7,976,003 +0.04(+0.75%)
Nov 21, 2013 5.107 5.109 5.065 5.091 10,724,693 -0.08(-1.64%)
Nov 20, 2013 5.210 5.220 5.157 5.176 6,599,803 -0.05(-0.96%)
Nov 19, 2013 5.289 5.298 5.209 5.226 10,008,582 -0.04(-0.78%)
Nov 18, 2013 5.212 5.287 5.209 5.267 14,618,729 +0.07(+1.37%)
Nov 15, 2013 5.136 5.211 5.135 5.196 12,046,165 +0.06(+1.20%)
Nov 14, 2013 5.067 5.138 5.031 5.134 12,532,925 +0.05(+0.90%)
Nov 13, 2013 4.998 5.103 4.998 5.088 10,577,771 +0.07(+1.40%)
Nov 12, 2013 5.026 5.029 4.982 5.018 8,678,574 -0.05(-0.90%)
Nov 11, 2013 5.073 5.102 5.043 5.064 11,447,837 -0.04(-0.84%)
Nov 08, 2013 5.085 5.106 5.043 5.106 10,787,305 +0.00(+0.02%)
Nov 07, 2013 5.134 5.166 5.097 5.105 16,697,941 +0.01(+0.17%)
Nov 06, 2013 5.042 5.122 5.042 5.097 12,954,434 +0.06(+1.25%)
Nov 05, 2013 5.025 5.043 5.003 5.034 11,655,227 +0.05(+0.97%)
Nov 04, 2013 5.010 5.023 4.976 4.986 13,010,749 -0.02(-0.30%)
Nov 01, 2013 5.051 5.071 4.977 5.001 12,072,499 -0.05(-0.92%)
Oct 31, 2013 5.112 5.121 5.044 5.047 11,529,561 -0.06(-1.23%)
Oct 30, 2013 5.138 5.160 5.099 5.110 12,353,876 -0.04(-0.72%)
Oct 29, 2013 5.144 5.185 5.110 5.147 12,842,812 +0.02(+0.35%)
Oct 28, 2013 5.158 5.158 5.079 5.129 10,886,291 -0.01(-0.26%)
Oct 25, 2013 5.161 5.174 5.103 5.142 9,545,108 -0.02(-0.30%)
Oct 24, 2013 5.140 5.182 5.122 5.158 11,046,239 +0.00(+0.09%)
Oct 23, 2013 5.153 5.189 5.141 5.153 12,869,388 -0.05(-1.02%)
Oct 22, 2013 5.223 5.232 5.166 5.206 6,844,008 +0.02(+0.39%)
Oct 21, 2013 5.162 5.204 5.153 5.186 6,703,235 +0.04(+0.72%)
Oct 18, 2013 5.194 5.210 5.136 5.149 10,029,912 -0.01(-0.26%)
Oct 17, 2013 5.088 5.172 5.072 5.162 12,285,514 -0.02(-0.39%)
Oct 16, 2013 5.204 5.245 5.156 5.182 16,649,910 -0.03(-0.51%)
Oct 15, 2013 5.131 5.219 5.127 5.209 19,952,072 +0.05(+1.00%)
Oct 14, 2013 5.092 5.163 5.073 5.157 16,509,471 +0.11(+2.13%)
Oct 11, 2013 5.038 5.138 5.013 5.050 35,020,348 +0.30(+6.21%)
Oct 10, 2013 4.780 4.856 4.749 4.755 31,710,636 +0.06(+1.21%)
Oct 09, 2013 4.695 4.708 4.659 4.698 38,146,352 +0.13(+2.77%)
Oct 08, 2013 4.653 4.669 4.558 4.571 19,759,150 -0.10(-2.19%)
Oct 07, 2013 4.655 4.681 4.634 4.673 12,083,675 +0.00(+0.04%)
Oct 04, 2013 4.662 4.677 4.633 4.671 13,762,849 +0.02(+0.51%)
Oct 03, 2013 4.657 4.679 4.627 4.648 11,669,470 +0.02(+0.51%)
Oct 02, 2013 4.585 4.633 4.574 4.624 9,199,883 +0.02(+0.43%)
Oct 01, 2013 4.555 4.605 4.515 4.604 11,457,715 +0.05(+1.21%)
Sep 30, 2013 4.541 4.590 4.536 4.549 12,313,630 -0.05(-1.05%)
Sep 27, 2013 4.556 4.602 4.537 4.598 16,370,113 -0.01(-0.21%)
Sep 26, 2013 4.625 4.632 4.603 4.607 8,156,905 -0.01(-0.31%)
Sep 25, 2013 4.646 4.661 4.617 4.621 12,351,245 +0.02(+0.53%)
Sep 24, 2013 4.540 4.610 4.530 4.597 13,364,834 +0.01(+0.31%)
Sep 23, 2013 4.543 4.621 4.538 4.582 12,836,408 +0.05(+1.21%)
Sep 20, 2013 4.575 4.586 4.523 4.528 8,905,536 -0.06(-1.30%)
Sep 19, 2013 4.634 4.649 4.563 4.587 11,236,442 -0.05(-1.08%)
Sep 18, 2013 4.527 4.645 4.512 4.637 16,888,704 +0.08(+1.72%)
Sep 17, 2013 4.559 4.574 4.533 4.559 9,981,942 +0.01(+0.25%)
Sep 16, 2013 4.558 4.575 4.542 4.547 17,298,572 +0.01(+0.25%)
Sep 13, 2013 4.512 4.536 4.477 4.536 10,749,015 -0.03(-0.70%)
Sep 12, 2013 4.607 4.607 4.547 4.568 8,463,720 -0.05(-1.13%)
Sep 11, 2013 4.672 4.679 4.591 4.620 16,057,852 -0.05(-1.09%)
Sep 10, 2013 4.666 4.682 4.622 4.671 18,604,044 +0.17(+3.89%)
Sep 09, 2013 4.420 4.504 4.420 4.496 13,476,264 +0.09(+1.99%)
Sep 06, 2013 4.444 4.448 4.372 4.408 10,194,966 +0.05(+1.04%)
Sep 05, 2013 4.329 4.378 4.313 4.363 13,218,835 -0.05(-1.20%)
Sep 04, 2013 4.391 4.434 4.363 4.416 15,156,295 +0.12(+2.75%)
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.