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

Infosys Ltd ADR (NY: INFY )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2013 3.975 4.041 3.967 4.027 18,069,006 +0.09(+2.28%)
Apr 29, 2013 3.936 3.976 3.923 3.937 22,298,300 +0.07(+1.77%)
Apr 26, 2013 3.919 3.942 3.852 3.869 30,547,148 -0.07(-1.86%)
Apr 25, 2013 3.934 3.961 3.923 3.942 17,450,892 +0.01(+0.15%)
Apr 24, 2013 3.970 3.980 3.915 3.936 26,786,672 -0.04(-0.90%)
Apr 23, 2013 4.000 4.025 3.953 3.972 25,716,966 -0.01(-0.34%)
Apr 22, 2013 3.968 3.997 3.942 3.986 25,602,228 -0.04(-1.03%)
Apr 19, 2013 4.008 4.034 3.966 4.027 32,848,790 +0.05(+1.14%)
Apr 18, 2013 4.089 4.104 3.965 3.982 30,178,960 -0.06(-1.48%)
Apr 17, 2013 4.107 4.118 4.007 4.042 36,138,672 -0.08(-2.03%)
Apr 16, 2013 4.072 4.136 4.063 4.126 28,170,308 +0.10(+2.52%)
Apr 15, 2013 4.112 4.124 4.007 4.024 61,214,368 -0.13(-3.23%)
Apr 12, 2013 4.262 4.367 4.136 4.158 191,239,088 -1.08(-20.68%)
Apr 11, 2013 5.162 5.261 5.130 5.243 37,340,708 +0.13(+2.53%)
Apr 10, 2013 4.969 5.152 4.969 5.113 27,861,852 +0.15(+2.95%)
Apr 09, 2013 4.919 5.025 4.897 4.967 15,880,213 -0.03(-0.62%)
Apr 08, 2013 4.981 5.007 4.959 4.998 11,075,643 -0.02(-0.44%)
Apr 05, 2013 4.987 5.029 4.937 5.020 9,807,274 -0.05(-0.99%)
Apr 04, 2013 5.075 5.089 5.035 5.070 15,392,395 -0.11(-2.03%)
Apr 03, 2013 5.225 5.255 5.156 5.175 14,957,230 -0.05(-1.05%)
Apr 02, 2013 5.232 5.292 5.204 5.230 15,035,236 +0.09(+1.73%)
Apr 01, 2013 5.201 5.205 5.128 5.141 11,530,169 -0.06(-1.15%)
Mar 28, 2013 5.106 5.207 5.085 5.201 20,229,946 +0.11(+2.24%)
Mar 27, 2013 5.060 5.098 5.036 5.087 9,106,211 +0.01(+0.19%)
Mar 26, 2013 5.073 5.105 5.070 5.078 13,371,617 +0.03(+0.65%)
Mar 25, 2013 5.073 5.084 5.018 5.045 15,200,751 -0.01(-0.15%)
Mar 22, 2013 5.055 5.086 5.018 5.053 14,369,620 +0.02(+0.31%)
Mar 21, 2013 5.113 5.121 5.028 5.037 12,989,250 -0.12(-2.28%)
Mar 20, 2013 5.085 5.165 5.085 5.155 16,225,018 +0.09(+1.71%)
Mar 19, 2013 5.110 5.123 5.048 5.068 12,929,994 -0.07(-1.30%)
Mar 18, 2013 5.097 5.169 5.084 5.135 13,406,276 -0.04(-0.69%)
Mar 15, 2013 5.180 5.256 5.167 5.170 21,861,206 +0.03(+0.62%)
Mar 14, 2013 5.114 5.150 5.108 5.139 11,107,411 +0.03(+0.60%)
Mar 13, 2013 5.103 5.129 5.064 5.108 12,878,450 +0.02(+0.34%)
Mar 12, 2013 5.168 5.186 5.068 5.090 21,495,350 -0.15(-2.93%)
Mar 11, 2013 5.240 5.256 5.197 5.244 13,595,402 -0.07(-1.29%)
Mar 08, 2013 5.267 5.327 5.267 5.312 17,183,450 +0.04(+0.68%)
Mar 07, 2013 5.318 5.325 5.277 5.277 17,763,224 -0.01(-0.13%)
Mar 06, 2013 5.253 5.306 5.253 5.283 15,678,214 +0.06(+1.13%)
Mar 05, 2013 5.186 5.235 5.170 5.224 19,241,946 +0.05(+1.06%)
Mar 04, 2013 5.147 5.173 5.127 5.169 19,764,786 -0.04(-0.72%)
Mar 01, 2013 5.159 5.223 5.115 5.207 25,215,414 +0.00(+0.07%)
Feb 28, 2013 5.236 5.256 5.203 5.203 16,576,550 -0.06(-1.14%)
Feb 27, 2013 5.217 5.299 5.213 5.263 23,451,028 +0.01(+0.13%)
Feb 26, 2013 5.287 5.306 5.238 5.256 15,433,968 -0.01(-0.18%)
Feb 25, 2013 5.242 5.374 5.240 5.266 41,577,836 +0.11(+2.06%)
Feb 22, 2013 5.074 5.203 5.057 5.160 33,715,512 +0.22(+4.51%)
Feb 21, 2013 4.978 5.000 4.929 4.937 13,203,811 -0.07(-1.41%)
Feb 20, 2013 5.019 5.063 4.990 5.007 14,116,564 -0.03(-0.67%)
Feb 19, 2013 5.022 5.070 5.017 5.041 14,286,857 +0.08(+1.65%)
Feb 15, 2013 4.986 4.991 4.941 4.959 11,339,136 -0.02(-0.45%)
Feb 14, 2013 5.078 5.083 4.962 4.981 12,963,286 -0.05(-1.05%)
Feb 13, 2013 5.006 5.059 4.995 5.034 14,082,754 +0.06(+1.22%)
Feb 12, 2013 4.952 4.985 4.901 4.974 15,099,259 +0.04(+0.84%)
Feb 11, 2013 5.035 5.036 4.921 4.932 24,012,198 -0.12(-2.42%)
Feb 08, 2013 5.040 5.098 5.040 5.055 11,471,173 +0.02(+0.36%)
Feb 07, 2013 5.061 5.061 5.009 5.036 22,094,320 -0.07(-1.30%)
Feb 06, 2013 5.050 5.112 5.044 5.103 22,857,894 +0.09(+1.89%)
Feb 04, 2013 5.033 5.060 5.007 5.008 22,176,390 -0.09(-1.72%)
Feb 01, 2013 5.064 5.100 5.035 5.096 17,317,786 +0.01(+0.19%)
Jan 31, 2013 5.048 5.102 5.036 5.086 20,725,362 -0.01(-0.21%)
Jan 30, 2013 5.074 5.119 5.050 5.097 17,903,356 +0.04(+0.72%)
Jan 29, 2013 5.053 5.077 5.019 5.060 10,915,994 +0.02(+0.46%)
Jan 28, 2013 5.074 5.075 5.011 5.037 12,171,345 -0.04(-0.87%)
Jan 25, 2013 5.067 5.095 5.059 5.082 16,495,052 +0.00(+0.06%)
Jan 24, 2013 5.061 5.111 5.047 5.079 18,841,802 -0.04(-0.72%)
Jan 23, 2013 5.020 5.149 5.005 5.115 25,944,824 +0.10(+1.94%)
Jan 22, 2013 5.027 5.036 4.989 5.018 15,061,987 -0.02(-0.38%)
Jan 18, 2013 5.017 5.056 4.999 5.037 12,494,643 +0.01(+0.15%)
Jan 17, 2013 4.986 5.070 4.983 5.030 20,321,820 +0.08(+1.56%)
Jan 16, 2013 4.896 4.976 4.886 4.952 17,935,984 +0.03(+0.65%)
Jan 15, 2013 4.937 4.951 4.856 4.921 38,731,640 -0.09(-1.79%)
Jan 14, 2013 4.971 5.043 4.954 5.010 51,734,032 -0.03(-0.56%)
Jan 11, 2013 4.904 5.130 4.838 5.038 153,307,824 +0.80(+18.82%)
Jan 10, 2013 4.146 4.318 4.107 4.240 43,855,944 +0.12(+2.98%)
Jan 09, 2013 4.095 4.149 4.094 4.118 34,760,044 +0.02(+0.38%)
Jan 08, 2013 4.099 4.129 4.094 4.102 25,628,636 -0.07(-1.78%)
Jan 07, 2013 4.120 4.180 4.118 4.177 18,873,644 +0.06(+1.43%)
Jan 04, 2013 4.143 4.143 4.085 4.118 22,562,094 -0.08(-1.82%)
Jan 03, 2013 4.154 4.229 4.140 4.194 20,346,902 +0.06(+1.42%)
Jan 02, 2013 4.134 4.144 4.106 4.135 17,659,534 +0.06(+1.43%)
Dec 31, 2012 4.077 4.087 4.030 4.077 14,503,201 +0.04(+1.11%)
Dec 28, 2012 4.042 4.063 4.029 4.032 9,322,462 +0.01(+0.22%)
Dec 27, 2012 4.041 4.057 4.004 4.023 9,764,198 -0.04(-1.04%)
Dec 26, 2012 4.076 4.098 4.049 4.066 9,066,742 +0.02(+0.48%)
Dec 24, 2012 4.080 4.095 4.045 4.046 7,658,532 -0.07(-1.71%)
Dec 21, 2012 4.033 4.117 4.020 4.117 21,856,274 +0.02(+0.54%)
Dec 20, 2012 4.058 4.095 4.015 4.095 19,996,988 +0.00(+0.12%)
Dec 19, 2012 4.076 4.132 4.073 4.090 16,389,528 +0.03(+0.83%)
Dec 18, 2012 4.015 4.065 4.015 4.056 19,136,576 +0.06(+1.40%)
Dec 17, 2012 4.008 4.014 3.973 4.000 21,646,470 -0.02(-0.53%)
Dec 14, 2012 4.037 4.064 4.016 4.021 20,935,964 -0.01(-0.22%)
Dec 13, 2012 4.089 4.089 4.015 4.030 24,311,760 -0.10(-2.41%)
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.