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, 2019 10.36 10.38 10.08 10.20 22,605,742 -0.09(-0.88%)
Jul 30, 2019 10.34 10.36 10.27 10.29 5,964,845 -0.08(-0.78%)
Jul 29, 2019 10.41 10.41 10.34 10.38 6,748,019 +0.03(+0.26%)
Jul 26, 2019 10.36 10.42 10.33 10.35 4,692,868 -0.04(-0.35%)
Jul 25, 2019 10.38 10.41 10.34 10.38 7,799,378 +0.05(+0.52%)
Jul 24, 2019 10.36 10.42 10.32 10.33 10,097,229 -0.03(-0.26%)
Jul 23, 2019 10.35 10.40 10.31 10.36 7,561,179 +0.03(+0.26%)
Jul 22, 2019 10.32 10.38 10.31 10.33 7,078,380 +0.06(+0.61%)
Jul 19, 2019 10.38 10.40 10.26 10.27 11,456,650 -0.14(-1.39%)
Jul 18, 2019 10.37 10.45 10.36 10.41 10,599,212 +0.05(+0.52%)
Jul 17, 2019 10.46 10.49 10.35 10.36 10,370,558 -0.04(-0.35%)
Jul 16, 2019 10.39 10.45 10.36 10.39 9,564,705 +0.03(+0.26%)
Jul 15, 2019 10.37 10.48 10.31 10.37 14,810,139 +0.09(+0.88%)
Jul 12, 2019 10.22 10.42 10.16 10.28 45,913,356 +0.61(+6.34%)
Jul 11, 2019 9.528 9.663 9.492 9.663 17,525,202 +0.22(+2.29%)
Jul 10, 2019 9.510 9.564 9.411 9.447 16,590,384 +0.05(+0.58%)
Jul 09, 2019 9.501 9.510 9.347 9.392 26,088,326 -0.13(-1.33%)
Jul 08, 2019 9.555 9.573 9.510 9.519 15,048,211 -0.12(-1.22%)
Jul 05, 2019 9.528 9.645 9.496 9.636 20,893,640 -0.05(-0.47%)
Jul 03, 2019 9.636 9.708 9.618 9.681 7,631,998 -0.02(-0.19%)
Jul 02, 2019 9.672 9.726 9.658 9.699 7,773,740 +0.05(+0.56%)
Jul 01, 2019 9.645 9.645 9.568 9.645 9,876,044 +0.00(+0.00%)
Jun 28, 2019 9.591 9.654 9.582 9.645 7,006,075 +0.07(+0.75%)
Jun 27, 2019 9.546 9.618 9.483 9.573 8,472,398 -0.04(-0.38%)
Jun 26, 2019 9.609 9.627 9.555 9.609 4,910,020 +0.01(+0.09%)
Jun 25, 2019 9.645 9.645 9.564 9.600 8,895,909 -0.03(-0.28%)
Jun 24, 2019 9.663 9.708 9.600 9.627 7,571,427 -0.04(-0.37%)
Jun 21, 2019 9.663 9.726 9.627 9.663 9,939,104 -0.05(-0.46%)
Jun 20, 2019 9.726 9.735 9.622 9.708 16,636,868 +0.15(+1.60%)
Jun 19, 2019 9.717 9.735 9.546 9.555 19,051,008 -0.14(-1.40%)
Jun 18, 2019 9.726 9.762 9.681 9.690 10,589,988 +0.14(+1.42%)
Jun 17, 2019 9.483 9.595 9.438 9.555 5,936,364 +0.00(+0.00%)
Jun 14, 2019 9.546 9.618 9.528 9.555 5,448,035 -0.02(-0.19%)
Jun 13, 2019 9.582 9.640 9.501 9.573 12,484,786 -0.03(-0.28%)
Jun 12, 2019 9.608 9.688 9.573 9.600 8,139,573 -0.04(-0.37%)
Jun 11, 2019 9.635 9.640 9.528 9.635 7,405,773 +0.05(+0.56%)
Jun 10, 2019 9.564 9.608 9.537 9.582 6,816,877 +0.13(+1.41%)
Jun 07, 2019 9.351 9.488 9.351 9.448 5,161,071 +0.09(+0.95%)
Jun 06, 2019 9.297 9.404 9.297 9.360 5,702,316 +0.08(+0.86%)
Jun 05, 2019 9.386 9.395 9.271 9.280 8,668,653 -0.12(-1.32%)
Jun 04, 2019 9.333 9.422 9.257 9.404 10,076,155 +0.12(+1.24%)
Jun 03, 2019 9.386 9.448 9.248 9.288 18,583,186 -0.02(-0.19%)
May 31, 2019 9.333 9.360 9.253 9.306 9,563,968 -0.09(-0.95%)
May 30, 2019 9.226 9.422 9.217 9.395 9,338,126 +0.27(+2.92%)
May 29, 2019 9.182 9.191 9.093 9.128 9,754,693 -0.03(-0.29%)
May 28, 2019 9.244 9.288 9.155 9.155 13,181,627 +0.06(+0.68%)
May 24, 2019 9.128 9.200 9.093 9.093 11,919,043 +0.06(+0.69%)
May 23, 2019 8.960 9.057 8.897 9.031 6,552,310 -0.05(-0.59%)
May 22, 2019 9.057 9.173 9.044 9.084 9,719,587 +0.04(+0.39%)
May 21, 2019 9.066 9.071 8.999 9.048 15,572,096 -0.02(-0.20%)
May 20, 2019 9.164 9.208 9.022 9.066 19,301,056 +0.03(+0.29%)
May 17, 2019 9.244 9.280 9.022 9.040 13,981,716 -0.30(-3.24%)
May 16, 2019 9.315 9.386 9.302 9.342 9,566,121 +0.11(+1.15%)
May 15, 2019 9.093 9.235 9.057 9.235 13,063,431 +0.16(+1.76%)
May 14, 2019 9.022 9.146 9.004 9.075 6,621,563 +0.09(+0.99%)
May 13, 2019 9.040 9.048 8.924 8.986 14,973,341 -0.13(-1.46%)
May 10, 2019 9.093 9.128 8.986 9.120 21,394,358 +0.05(+0.59%)
May 09, 2019 9.191 9.204 9.057 9.066 20,390,030 -0.17(-1.83%)
May 08, 2019 9.262 9.271 9.120 9.235 13,336,951 +0.04(+0.48%)
May 07, 2019 9.280 9.297 9.146 9.191 14,920,526 -0.10(-1.05%)
May 06, 2019 9.164 9.351 9.164 9.288 14,762,690 +0.11(+1.16%)
May 03, 2019 9.386 9.386 8.955 9.182 34,404,592 -0.21(-2.27%)
May 02, 2019 9.457 9.528 9.306 9.395 14,081,718 -0.18(-1.86%)
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.