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 (%)
Jul 31, 2018 8.791 8.835 8.774 8.822 18,933,944 +0.10(+1.20%)
Jul 30, 2018 8.830 8.874 8.691 8.717 16,153,612 -0.17(-1.97%)
Jul 27, 2018 9.005 9.018 8.844 8.892 9,921,974 -0.09(-0.97%)
Jul 26, 2018 8.966 9.005 8.935 8.979 10,965,857 -0.02(-0.19%)
Jul 25, 2018 8.935 9.040 8.922 8.997 8,623,082 +0.08(+0.93%)
Jul 24, 2018 8.896 8.927 8.857 8.914 9,782,963 +0.10(+1.19%)
Jul 23, 2018 8.765 8.822 8.736 8.809 7,861,679 +0.06(+0.70%)
Jul 20, 2018 8.699 8.809 8.693 8.747 11,889,037 +0.13(+1.52%)
Jul 19, 2018 8.498 8.660 8.498 8.616 17,150,822 +0.01(+0.15%)
Jul 18, 2018 8.638 8.664 8.594 8.603 6,672,552 -0.10(-1.11%)
Jul 17, 2018 8.555 8.717 8.533 8.699 13,878,935 +0.13(+1.53%)
Jul 16, 2018 8.625 8.642 8.540 8.568 16,895,556 +0.08(+0.93%)
Jul 13, 2018 8.358 8.581 8.350 8.489 31,137,976 -0.26(-2.95%)
Jul 12, 2018 8.542 8.782 8.516 8.747 32,385,254 +0.11(+1.27%)
Jul 11, 2018 8.538 8.651 8.538 8.638 18,291,728 -0.01(-0.10%)
Jul 10, 2018 8.503 8.691 8.428 8.647 20,432,254 +0.17(+1.96%)
Jul 09, 2018 8.420 8.498 8.406 8.481 15,721,686 +0.11(+1.31%)
Jul 06, 2018 8.358 8.400 8.319 8.371 15,356,825 -0.08(-0.98%)
Jul 05, 2018 8.297 8.468 8.267 8.454 24,928,660 -0.15(-1.78%)
Jul 03, 2018 8.607 8.607 8.607 0 +0.03(+0.41%)
Jul 02, 2018 8.476 8.590 8.472 8.573 11,155,985 +0.08(+0.93%)
Jun 29, 2018 8.371 8.529 8.363 8.494 21,977,368 +0.19(+2.26%)
Jun 28, 2018 8.157 8.332 8.144 8.306 18,232,910 +0.15(+1.82%)
Jun 27, 2018 8.105 8.215 8.083 8.157 15,804,707 -0.03(-0.32%)
Jun 26, 2018 8.131 8.197 8.109 8.183 9,666,385 +0.03(+0.43%)
Jun 25, 2018 8.157 8.179 8.118 8.148 10,568,019 -0.03(-0.43%)
Jun 22, 2018 8.039 8.197 7.998 8.183 18,662,268 +0.21(+2.69%)
Jun 21, 2018 7.969 7.989 7.939 7.969 8,527,525 +0.03(+0.39%)
Jun 20, 2018 7.965 7.987 7.930 7.939 8,415,980 -0.02(-0.22%)
Jun 19, 2018 8.000 8.000 7.932 7.956 17,599,172 -0.10(-1.30%)
Jun 18, 2018 8.087 8.109 8.048 8.061 12,453,121 -0.13(-1.55%)
Jun 15, 2018 7.939 8.114 8.188 12,902,176 +0.25(+3.14%)
Jun 14, 2018 8.083 8.083 7.934 7.939 12,635,477 -0.09(-1.11%)
Jun 13, 2018 8.104 8.147 8.023 8.028 11,250,243 -0.08(-0.95%)
Jun 12, 2018 8.019 8.130 8.008 8.104 8,751,911 +0.11(+1.33%)
Jun 11, 2018 7.989 8.023 7.951 7.998 6,032,014 +0.01(+0.11%)
Jun 08, 2018 7.925 8.019 7.917 7.989 8,475,707 +0.07(+0.86%)
Jun 07, 2018 7.989 8.019 7.917 7.921 7,088,915 -0.07(-0.91%)
Jun 06, 2018 7.994 7.994 7,522,240 +0.16(+2.07%)
Jun 05, 2018 7.806 7.844 7.757 7.831 7,115,782 -0.03(-0.43%)
Jun 04, 2018 7.836 7.874 7.827 7.866 5,559,599 +0.06(+0.82%)
Jun 01, 2018 7.793 7.823 7.770 7.802 7,137,946 +0.04(+0.55%)
May 31, 2018 7.755 7.810 7.746 7.759 13,608,832 +0.02(+0.28%)
May 30, 2018 7.704 7.738 7.642 7.738 11,800,348 +0.06(+0.78%)
May 29, 2018 7.699 7.725 7.627 7.678 14,661,874 -0.14(-1.75%)
May 25, 2018 7.814 7.814 7.814 0 +0.03(+0.44%)
May 24, 2018 7.627 7.891 7.627 7.780 30,895,492 +0.18(+2.41%)
May 23, 2018 7.405 7.631 7.371 7.597 25,311,352 +0.12(+1.66%)
May 22, 2018 7.443 7.512 7.420 7.473 10,665,773 +0.06(+0.75%)
May 21, 2018 7.413 7.431 7.356 7.418 8,762,262 +0.01(+0.17%)
May 18, 2018 7.409 7.443 7.390 7.405 9,096,478 +0.00(+0.00%)
May 17, 2018 7.460 7.460 7.362 7.405 9,323,316 -0.08(-1.08%)
May 16, 2018 7.503 7.529 7.469 7.486 5,860,346 +0.01(+0.17%)
May 15, 2018 7.473 7.516 7.418 7.473 5,623,854 -0.06(-0.74%)
May 14, 2018 7.516 7.588 7.507 7.529 8,740,900 +0.04(+0.51%)
May 11, 2018 7.469 7.535 7.460 7.490 7,286,857 +0.05(+0.63%)
May 10, 2018 7.439 7.477 7.418 7.443 7,619,642 -0.01(-0.11%)
May 09, 2018 7.439 7.452 7.384 7.452 5,535,114 +0.06(+0.87%)
May 08, 2018 7.392 7.443 7.349 7.388 6,563,552 -0.05(-0.69%)
May 07, 2018 7.456 7.486 7.405 7.439 13,250,509 -0.09(-1.25%)
May 04, 2018 7.469 7.558 7.448 7.533 11,590,099 -0.01(-0.11%)
May 03, 2018 7.537 7.563 7.456 7.541 8,087,540 -0.04(-0.51%)
May 02, 2018 7.550 7.618 7.524 7.580 17,004,844 +0.06(+0.74%)
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.