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 (%)
Apr 30, 2020 8.460 8.505 8.138 8.254 14,574,245 -0.23(-2.74%)
Apr 29, 2020 8.058 8.496 8.049 8.487 23,224,046 +0.63(+7.96%)
Apr 28, 2020 7.959 7.986 7.771 7.861 10,951,260 -0.13(-1.57%)
Apr 27, 2020 7.941 8.004 7.861 7.986 6,154,754 +0.15(+1.94%)
Apr 24, 2020 7.807 7.879 7.691 7.834 8,920,268 -0.03(-0.34%)
Apr 23, 2020 7.950 8.040 7.825 7.861 12,731,935 +0.21(+2.81%)
Apr 22, 2020 7.494 7.682 7.458 7.646 11,139,190 +0.27(+3.64%)
Apr 21, 2020 7.244 7.534 7.244 7.378 10,932,416 -0.23(-3.06%)
Apr 20, 2020 7.575 7.807 7.458 7.610 10,798,933 -0.06(-0.82%)
Apr 17, 2020 7.557 7.682 7.503 7.673 16,734,853 +0.32(+4.38%)
Apr 16, 2020 7.423 7.440 7.235 7.351 10,967,637 -0.10(-1.32%)
Apr 15, 2020 7.405 7.561 7.378 7.449 8,950,549 -0.30(-3.92%)
Apr 14, 2020 7.682 7.821 7.579 7.753 8,478,301 +0.15(+2.00%)
Apr 13, 2020 7.601 7.646 7.440 7.601 6,356,438 -0.02(-0.23%)
Apr 09, 2020 7.646 7.762 7.575 7.619 11,169,316 +0.04(+0.47%)
Apr 08, 2020 7.521 7.619 7.324 7.584 15,343,261 +0.09(+1.19%)
Apr 07, 2020 7.753 7.838 7.467 7.494 16,809,374 +0.12(+1.58%)
Apr 06, 2020 7.029 7.405 6.975 7.378 17,893,982 +0.62(+9.13%)
Apr 03, 2020 6.975 6.980 6.671 6.761 17,376,592 -0.31(-4.42%)
Apr 02, 2020 6.975 7.172 6.922 7.074 8,189,307 +0.12(+1.67%)
Apr 01, 2020 7.038 7.172 6.935 6.958 17,463,312 -0.38(-5.24%)
Mar 31, 2020 7.584 7.619 7.284 7.342 23,003,422 -0.25(-3.30%)
Mar 30, 2020 7.521 7.731 7.467 7.593 14,597,643 -0.02(-0.23%)
Mar 27, 2020 7.736 7.897 7.557 7.610 26,568,248 -0.53(-6.48%)
Mar 26, 2020 7.601 8.165 7.530 8.138 33,049,904 +0.81(+11.11%)
Mar 25, 2020 6.940 7.490 6.868 7.324 24,890,916 +0.40(+5.81%)
Mar 24, 2020 7.002 7.208 6.712 6.922 22,872,164 +0.55(+8.71%)
Mar 23, 2020 6.188 6.430 6.045 6.367 29,122,204 +0.16(+2.59%)
Mar 20, 2020 6.707 6.761 6.135 6.206 25,585,008 -0.17(-2.66%)
Mar 19, 2020 6.546 6.573 6.287 6.376 15,469,651 -0.20(-2.99%)
Mar 18, 2020 6.349 6.734 6.332 6.573 28,337,066 -0.47(-6.61%)
Mar 17, 2020 6.618 7.092 6.367 7.038 22,376,378 +0.45(+6.78%)
Mar 16, 2020 6.573 7.038 6.475 6.591 21,985,834 -0.90(-12.05%)
Mar 13, 2020 7.691 7.727 7.154 7.494 39,596,360 +0.30(+4.10%)
Mar 12, 2020 7.423 7.503 7.154 7.199 19,246,702 -0.76(-9.55%)
Mar 11, 2020 8.102 8.210 7.914 7.959 27,525,956 -0.26(-3.16%)
Mar 10, 2020 8.424 8.451 8.058 8.219 24,430,698 +0.10(+1.21%)
Mar 09, 2020 8.236 8.362 7.861 8.120 14,447,966 -0.63(-7.16%)
Mar 06, 2020 8.907 8.979 8.576 8.746 17,360,936 -0.31(-3.46%)
Mar 05, 2020 9.247 9.265 9.005 9.059 13,697,847 -0.30(-3.25%)
Mar 04, 2020 9.256 9.372 9.140 9.363 14,017,838 +0.23(+2.55%)
Mar 03, 2020 9.247 9.426 9.059 9.131 14,450,263 -0.13(-1.45%)
Mar 02, 2020 9.059 9.292 8.965 9.265 18,421,270 +0.26(+2.88%)
Feb 28, 2020 9.104 9.220 8.929 9.005 24,089,744 -0.49(-5.18%)
Feb 27, 2020 9.676 9.757 9.488 9.497 26,022,864 -0.34(-3.45%)
Feb 26, 2020 9.846 9.962 9.792 9.837 18,714,378 -0.02(-0.18%)
Feb 25, 2020 10.02 10.14 9.784 9.855 23,131,186 -0.18(-1.78%)
Feb 24, 2020 9.953 10.10 9.936 10.03 12,612,336 -0.17(-1.67%)
Feb 21, 2020 10.13 10.23 10.10 10.20 11,768,116 +0.04(+0.44%)
Feb 20, 2020 10.03 10.18 10.01 10.16 13,015,969 +0.05(+0.53%)
Feb 19, 2020 10.05 10.14 10.03 10.11 8,424,594 +0.08(+0.80%)
Feb 18, 2020 10.01 10.08 9.962 10.03 9,416,686 +0.18(+1.82%)
Feb 14, 2020 9.909 9.944 9.846 9.846 6,060,902 -0.08(-0.81%)
Feb 13, 2020 10.03 10.07 9.918 9.927 10,530,090 -0.11(-1.07%)
Feb 12, 2020 9.909 10.03 9.891 10.03 11,100,255 +0.24(+2.47%)
Feb 11, 2020 9.810 9.864 9.775 9.792 7,297,993 +0.03(+0.27%)
Feb 10, 2020 9.703 9.801 9.681 9.766 5,132,218 +0.06(+0.65%)
Feb 07, 2020 9.792 9.828 9.690 9.703 9,102,423 -0.10(-1.00%)
Feb 06, 2020 9.810 9.873 9.792 9.801 18,240,748 -0.07(-0.72%)
Feb 05, 2020 9.927 9.949 9.864 9.873 11,728,126 -0.05(-0.54%)
Feb 04, 2020 9.909 9.980 9.882 9.927 8,651,771 +0.14(+1.46%)
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.