Skip to main content

Infosys Ltd ADR (NY: INFY )

21.75 +0.10 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 18.48 18.53 18.33 18.41 9,629,408 -0.01(-0.05%)
Jun 27, 2024 18.41 18.49 18.34 18.42 9,051,831 +0.41(+2.25%)
Jun 26, 2024 18.08 18.14 17.95 18.01 8,793,058 -0.12(-0.65%)
Jun 25, 2024 18.05 18.15 17.95 18.13 8,833,190 +0.20(+1.10%)
Jun 24, 2024 17.79 17.98 17.76 17.93 5,824,817 +0.08(+0.44%)
Jun 21, 2024 18.00 18.03 17.69 17.86 23,083,598 -0.21(-1.15%)
Jun 20, 2024 18.21 18.27 17.95 18.06 17,544,202 +0.36(+2.01%)
Jun 18, 2024 17.78 17.87 17.68 17.71 10,952,350 -0.03(-0.17%)
Jun 17, 2024 17.57 17.79 17.53 17.74 6,421,472 +0.15(+0.84%)
Jun 14, 2024 17.48 17.61 17.42 17.59 6,771,387 -0.02(-0.11%)
Jun 13, 2024 17.65 17.69 17.54 17.61 6,929,481 -0.05(-0.28%)
Jun 12, 2024 17.60 17.71 17.54 17.66 6,102,632 +0.07(+0.39%)
Jun 11, 2024 17.61 17.62 17.40 17.59 5,822,492 -0.05(-0.28%)
Jun 10, 2024 17.51 17.67 17.45 17.64 6,477,705 -0.17(-0.94%)
Jun 07, 2024 17.86 17.96 17.71 17.81 11,286,069 +0.46(+2.68%)
Jun 06, 2024 17.23 17.35 17.19 17.34 7,470,641 +0.39(+2.27%)
Jun 05, 2024 16.90 16.98 16.80 16.96 7,599,248 +0.35(+2.08%)
Jun 04, 2024 16.50 16.61 16.37 16.61 8,923,848 -0.05(-0.30%)
Jun 03, 2024 16.68 16.74 16.50 16.66 8,683,640 +0.10(+0.60%)
May 31, 2024 16.54 16.63 16.25 16.56 14,417,171 +0.21(+1.30%)
May 30, 2024 16.39 16.43 16.25 16.35 11,714,411 -0.16(-0.94%)
May 29, 2024 16.59 16.61 16.47 16.50 8,837,499 -0.28(-1.67%)
May 28, 2024 16.77 16.85 16.74 16.78 11,875,672 -0.04(-0.23%)
May 24, 2024 16.86 16.94 16.79 16.82 9,536,217 -0.04(-0.23%)
May 23, 2024 16.90 16.98 16.83 16.86 9,544,843 +0.13(+0.75%)
May 22, 2024 16.73 16.77 16.66 16.74 8,653,567 +0.25(+1.53%)
May 21, 2024 16.53 16.58 16.47 16.48 8,141,732 -0.12(-0.70%)
May 20, 2024 16.63 16.69 16.58 16.60 6,290,908 +0.00(+0.00%)
May 17, 2024 16.62 16.64 16.49 16.60 8,336,626 -0.11(-0.64%)
May 16, 2024 16.68 16.75 16.62 16.71 11,096,954 +0.18(+1.11%)
May 15, 2024 16.49 16.60 16.33 16.52 4,148,129 +0.10(+0.59%)
May 14, 2024 16.47 16.48 16.34 16.43 9,695,716 +0.03(+0.18%)
May 13, 2024 16.42 16.51 16.37 16.40 6,112,595 +0.05(+0.30%)
May 10, 2024 16.42 16.43 16.27 16.35 10,671,331 -0.10(-0.59%)
May 09, 2024 16.51 16.53 16.37 16.44 12,701,609 -0.12(-0.70%)
May 08, 2024 16.46 16.61 16.38 16.56 4,890,490 -0.04(-0.23%)
May 07, 2024 16.53 16.66 16.46 16.60 9,125,783 +0.15(+0.94%)
May 06, 2024 16.47 16.51 16.43 16.44 4,344,208 +0.04(+0.24%)
May 03, 2024 16.40 16.46 16.34 16.41 4,164,424 +0.06(+0.36%)
May 02, 2024 16.33 16.39 16.11 16.35 8,995,208 +0.10(+0.60%)
May 01, 2024 16.20 16.37 16.16 16.25 7,188,720 +0.06(+0.36%)
Apr 30, 2024 16.41 16.43 16.19 16.19 11,711,701 -0.25(-1.53%)
Apr 29, 2024 16.43 16.56 16.41 16.44 7,663,762 +0.03(+0.18%)
Apr 26, 2024 16.58 16.60 16.36 16.42 9,127,661 -0.07(-0.41%)
Apr 25, 2024 16.49 16.57 16.31 16.48 10,997,793 -0.03(-0.18%)
Apr 24, 2024 16.63 16.70 16.40 16.51 11,026,404 -0.12(-0.70%)
Apr 23, 2024 16.76 16.83 16.59 16.63 9,114,578 -0.14(-0.81%)
Apr 22, 2024 16.52 16.85 16.43 16.76 20,581,662 +0.47(+2.91%)
Apr 19, 2024 16.24 16.43 16.16 16.29 16,699,315 +0.29(+1.82%)
Apr 18, 2024 15.76 16.38 15.54 16.00 32,715,948 -0.43(-2.60%)
Apr 17, 2024 16.61 16.65 16.35 16.43 17,577,826 -0.10(-0.59%)
Apr 16, 2024 16.45 16.66 16.45 16.52 13,449,713 -0.21(-1.27%)
Apr 15, 2024 17.14 17.16 16.73 16.74 11,737,728 -0.44(-2.54%)
Apr 12, 2024 17.23 17.31 16.99 17.17 18,222,026 -0.21(-1.23%)
Apr 11, 2024 17.58 17.58 17.30 17.38 13,817,111 -0.06(-0.33%)
Apr 10, 2024 17.44 17.52 17.31 17.44 11,922,088 -0.18(-1.04%)
Apr 09, 2024 17.47 17.70 17.45 17.63 13,898,212 +0.32(+1.85%)
Apr 08, 2024 17.19 17.40 17.18 17.31 8,990,481 +0.03(+0.17%)
Apr 05, 2024 17.15 17.30 17.10 17.28 6,158,095 +0.08(+0.45%)
Apr 04, 2024 17.19 17.46 17.10 17.20 13,122,838 +0.03(+0.17%)
Apr 03, 2024 17.01 17.26 16.98 17.17 9,154,920 +0.14(+0.80%)
Apr 02, 2024 16.89 17.06 16.85 17.04 13,091,292 +0.00(+0.00%)
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.