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 (%)
Oct 31, 2013 5.112 5.121 5.044 5.047 11,529,561 -0.06(-1.23%)
Oct 30, 2013 5.138 5.160 5.099 5.110 12,353,876 -0.04(-0.72%)
Oct 29, 2013 5.144 5.185 5.110 5.147 12,842,812 +0.02(+0.35%)
Oct 28, 2013 5.158 5.158 5.079 5.129 10,886,291 -0.01(-0.26%)
Oct 25, 2013 5.161 5.174 5.103 5.142 9,545,108 -0.02(-0.30%)
Oct 24, 2013 5.140 5.182 5.122 5.158 11,046,239 +0.00(+0.09%)
Oct 23, 2013 5.153 5.189 5.141 5.153 12,869,388 -0.05(-1.02%)
Oct 22, 2013 5.223 5.232 5.166 5.206 6,844,008 +0.02(+0.39%)
Oct 21, 2013 5.162 5.204 5.153 5.186 6,703,235 +0.04(+0.72%)
Oct 18, 2013 5.194 5.210 5.136 5.149 10,029,912 -0.01(-0.26%)
Oct 17, 2013 5.088 5.172 5.072 5.162 12,285,514 -0.02(-0.39%)
Oct 16, 2013 5.204 5.245 5.156 5.182 16,649,910 -0.03(-0.51%)
Oct 15, 2013 5.131 5.219 5.127 5.209 19,952,072 +0.05(+1.00%)
Oct 14, 2013 5.092 5.163 5.073 5.157 16,509,471 +0.11(+2.13%)
Oct 11, 2013 5.038 5.138 5.013 5.050 35,020,348 +0.30(+6.21%)
Oct 10, 2013 4.780 4.856 4.749 4.755 31,710,636 +0.06(+1.21%)
Oct 09, 2013 4.695 4.708 4.659 4.698 38,146,352 +0.13(+2.77%)
Oct 08, 2013 4.653 4.669 4.558 4.571 19,759,150 -0.10(-2.19%)
Oct 07, 2013 4.655 4.681 4.634 4.673 12,083,675 +0.00(+0.04%)
Oct 04, 2013 4.662 4.677 4.633 4.671 13,762,849 +0.02(+0.51%)
Oct 03, 2013 4.657 4.679 4.627 4.648 11,669,470 +0.02(+0.51%)
Oct 02, 2013 4.585 4.633 4.574 4.624 9,199,883 +0.02(+0.43%)
Oct 01, 2013 4.555 4.605 4.515 4.604 11,457,715 +0.05(+1.21%)
Sep 30, 2013 4.541 4.590 4.536 4.549 12,313,630 -0.05(-1.05%)
Sep 27, 2013 4.556 4.602 4.537 4.598 16,370,113 -0.01(-0.21%)
Sep 26, 2013 4.625 4.632 4.603 4.607 8,156,905 -0.01(-0.31%)
Sep 25, 2013 4.646 4.661 4.617 4.621 12,351,245 +0.02(+0.53%)
Sep 24, 2013 4.540 4.610 4.530 4.597 13,364,834 +0.01(+0.31%)
Sep 23, 2013 4.543 4.621 4.538 4.582 12,836,408 +0.05(+1.21%)
Sep 20, 2013 4.575 4.586 4.523 4.528 8,905,536 -0.06(-1.30%)
Sep 19, 2013 4.634 4.649 4.563 4.587 11,236,442 -0.05(-1.08%)
Sep 18, 2013 4.527 4.645 4.512 4.637 16,888,704 +0.08(+1.72%)
Sep 17, 2013 4.559 4.574 4.533 4.559 9,981,942 +0.01(+0.25%)
Sep 16, 2013 4.558 4.575 4.542 4.547 17,298,572 +0.01(+0.25%)
Sep 13, 2013 4.512 4.536 4.477 4.536 10,749,015 -0.03(-0.70%)
Sep 12, 2013 4.607 4.607 4.547 4.568 8,463,720 -0.05(-1.13%)
Sep 11, 2013 4.672 4.679 4.591 4.620 16,057,852 -0.05(-1.09%)
Sep 10, 2013 4.666 4.682 4.622 4.671 18,604,044 +0.17(+3.89%)
Sep 09, 2013 4.420 4.504 4.420 4.496 13,476,264 +0.09(+1.99%)
Sep 06, 2013 4.444 4.448 4.372 4.408 10,194,966 +0.05(+1.04%)
Sep 05, 2013 4.329 4.378 4.313 4.363 13,218,835 -0.05(-1.20%)
Sep 04, 2013 4.391 4.434 4.363 4.416 15,156,295 +0.12(+2.75%)
Sep 03, 2013 4.254 4.304 4.237 4.298 22,393,982 -0.09(-1.98%)
Aug 30, 2013 4.424 4.438 4.370 4.385 8,558,420 +0.02(+0.35%)
Aug 29, 2013 4.403 4.420 4.369 4.370 14,329,715 -0.02(-0.54%)
Aug 28, 2013 4.326 4.412 4.310 4.393 16,490,859 +0.00(+0.09%)
Aug 27, 2013 4.358 4.407 4.357 4.390 22,931,144 -0.11(-2.38%)
Aug 26, 2013 4.488 4.529 4.460 4.496 11,411,988 -0.01(-0.13%)
Aug 23, 2013 4.441 4.522 4.435 4.502 15,108,474 +0.07(+1.56%)
Aug 22, 2013 4.442 4.453 4.401 4.433 16,563,076 +0.04(+1.01%)
Aug 21, 2013 4.381 4.452 4.371 4.389 20,470,016 -0.10(-2.23%)
Aug 20, 2013 4.500 4.528 4.477 4.489 11,902,153 -0.02(-0.54%)
Aug 19, 2013 4.527 4.544 4.501 4.513 17,246,216 -0.06(-1.40%)
Aug 16, 2013 4.584 4.606 4.539 4.578 11,535,706 -0.05(-1.00%)
Aug 15, 2013 4.692 4.697 4.597 4.624 14,350,506 -0.11(-2.30%)
Aug 14, 2013 4.771 4.773 4.705 4.733 14,498,662 -0.03(-0.69%)
Aug 13, 2013 4.776 4.776 4.721 4.766 13,601,325 +0.08(+1.74%)
Aug 12, 2013 4.704 4.738 4.681 4.685 17,753,438 +0.00(+0.00%)
Aug 09, 2013 4.667 4.712 4.659 4.685 9,625,741 -0.01(-0.28%)
Aug 08, 2013 4.640 4.728 4.632 4.698 15,199,980 +0.11(+2.50%)
Aug 07, 2013 4.614 4.619 4.582 4.583 13,605,766 -0.06(-1.22%)
Aug 06, 2013 4.672 4.677 4.610 4.640 16,298,614 -0.06(-1.31%)
Aug 05, 2013 4.687 4.716 4.665 4.702 11,280,698 +0.00(+0.04%)
Aug 02, 2013 4.707 4.730 4.676 4.700 9,637,807 -0.01(-0.24%)
Aug 01, 2013 4.704 4.746 4.697 4.711 18,588,012 +0.01(+0.28%)
Jul 31, 2013 4.647 4.732 4.634 4.698 18,293,676 -0.00(-0.04%)
Jul 30, 2013 4.697 4.723 4.685 4.700 13,461,670 -0.01(-0.18%)
Jul 29, 2013 4.665 4.721 4.652 4.708 13,494,781 -0.01(-0.12%)
Jul 26, 2013 4.681 4.714 4.680 4.714 10,753,372 -0.01(-0.20%)
Jul 25, 2013 4.696 4.759 4.666 4.723 22,956,650 +0.04(+0.79%)
Jul 24, 2013 4.669 4.693 4.644 4.686 16,631,698 +0.08(+1.75%)
Jul 23, 2013 4.610 4.640 4.601 4.606 16,289,287 -0.03(-0.63%)
Jul 22, 2013 4.532 4.662 4.531 4.635 26,493,146 +0.12(+2.68%)
Jul 19, 2013 4.482 4.537 4.482 4.514 13,934,524 +0.01(+0.29%)
Jul 18, 2013 4.463 4.526 4.460 4.501 16,342,956 +0.08(+1.71%)
Jul 17, 2013 4.390 4.444 4.389 4.426 8,832,314 +0.04(+0.82%)
Jul 16, 2013 4.365 4.418 4.326 4.390 12,438,627 +0.01(+0.26%)
Jul 15, 2013 4.335 4.391 4.290 4.378 16,533,667 +0.01(+0.28%)
Jul 12, 2013 4.494 4.530 4.330 4.366 60,660,868 +0.20(+4.84%)
Jul 11, 2013 4.036 4.177 4.019 4.165 31,981,792 +0.14(+3.43%)
Jul 10, 2013 3.986 4.035 3.973 4.026 24,898,584 +0.04(+1.12%)
Jul 09, 2013 3.891 3.989 3.887 3.982 21,224,876 +0.05(+1.35%)
Jul 08, 2013 3.875 3.935 3.872 3.929 15,482,864 +0.04(+1.02%)
Jul 05, 2013 3.854 3.905 3.853 3.889 13,569,134 +0.06(+1.46%)
Jul 03, 2013 3.793 3.854 3.782 3.834 10,413,119 +0.00(+0.07%)
Jul 02, 2013 3.840 3.902 3.821 3.831 12,791,581 -0.05(-1.27%)
Jul 01, 2013 3.872 3.940 3.850 3.880 20,944,352 -0.02(-0.39%)
Jun 28, 2013 3.864 3.943 3.850 3.895 20,060,000 -0.02(-0.48%)
Jun 27, 2013 3.892 3.933 3.843 3.914 14,558,063 +0.11(+2.81%)
Jun 26, 2013 3.790 3.851 3.790 3.807 19,798,404 -0.00(-0.02%)
Jun 25, 2013 3.761 3.817 3.757 3.808 18,021,918 +0.10(+2.70%)
Jun 24, 2013 3.741 3.741 3.679 3.708 21,850,382 -0.09(-2.32%)
Jun 21, 2013 3.832 3.840 3.774 3.796 16,069,537 +0.03(+0.85%)
Jun 20, 2013 3.801 3.833 3.737 3.764 18,656,518 -0.11(-2.78%)
Jun 19, 2013 3.929 3.955 3.871 3.871 11,184,730 -0.06(-1.54%)
Jun 18, 2013 3.955 3.971 3.923 3.932 16,141,553 -0.06(-1.59%)
Jun 17, 2013 3.963 4.019 3.962 3.995 21,985,266 +0.02(+0.48%)
Jun 14, 2013 3.946 4.009 3.939 3.976 24,417,872 +0.04(+0.91%)
Jun 13, 2013 3.904 3.954 3.891 3.940 15,856,619 -0.01(-0.26%)
Jun 12, 2013 3.998 3.998 3.924 3.951 16,842,522 -0.08(-1.95%)
Jun 11, 2013 4.006 4.047 3.982 4.029 15,867,204 -0.05(-1.23%)
Jun 10, 2013 4.078 4.101 4.057 4.079 16,535,665 +0.01(+0.19%)
Jun 07, 2013 4.060 4.104 4.030 4.072 15,073,894 +0.03(+0.80%)
Jun 06, 2013 4.023 4.051 4.007 4.040 9,495,774 +0.01(+0.16%)
Jun 05, 2013 4.082 4.093 4.012 4.033 13,358,056 -0.10(-2.36%)
Jun 04, 2013 4.142 4.168 4.113 4.130 13,848,158 +0.02(+0.58%)
Jun 03, 2013 4.161 4.216 4.081 4.107 36,427,732 +0.16(+4.02%)
May 31, 2013 4.028 4.036 3.948 3.948 20,057,082 +0.00(+0.07%)
May 30, 2013 3.921 4.008 3.921 3.945 10,695,315 +0.03(+0.65%)
May 29, 2013 3.908 3.942 3.883 3.920 15,477,058 -0.10(-2.47%)
May 28, 2013 4.008 4.044 3.989 4.019 14,877,367 +0.07(+1.67%)
May 24, 2013 3.984 3.989 3.937 3.953 9,540,358 -0.06(-1.55%)
May 23, 2013 4.034 4.037 3.973 4.015 15,887,900 -0.06(-1.39%)
May 22, 2013 4.089 4.113 4.049 4.072 21,532,780 -0.05(-1.10%)
May 21, 2013 4.113 4.158 4.088 4.117 19,424,712 +0.04(+0.97%)
May 20, 2013 4.091 4.095 4.043 4.078 13,868,673 -0.02(-0.55%)
May 17, 2013 4.066 4.113 4.041 4.100 13,583,696 +0.06(+1.50%)
May 16, 2013 4.007 4.075 4.007 4.040 12,277,600 +0.02(+0.59%)
May 15, 2013 4.070 4.085 4.003 4.016 15,338,524 -0.03(-0.77%)
May 13, 2013 4.047 4.078 4.014 4.047 13,483,952 -0.01(-0.16%)
May 10, 2013 4.095 4.104 4.026 4.054 18,707,966 -0.04(-0.92%)
May 09, 2013 4.118 4.124 4.082 4.092 11,286,145 -0.05(-1.26%)
May 08, 2013 4.133 4.151 4.088 4.144 19,784,434 -0.01(-0.30%)
May 07, 2013 4.085 4.171 4.073 4.156 28,273,016 +0.07(+1.74%)
May 06, 2013 4.092 4.112 4.065 4.085 11,617,631 -0.02(-0.44%)
May 03, 2013 4.057 4.109 4.026 4.103 21,091,154 +0.08(+1.93%)
May 02, 2013 3.981 4.035 3.978 4.026 31,105,456 +0.10(+2.48%)
May 01, 2013 3.977 3.986 3.907 3.928 24,761,890 -0.02(-0.48%)
Apr 30, 2013 3.896 3.960 3.888 3.947 18,435,626 +0.09(+2.28%)
Apr 29, 2013 3.858 3.897 3.845 3.859 22,750,732 +0.07(+1.77%)
Apr 26, 2013 3.841 3.864 3.776 3.792 31,166,950 -0.07(-1.86%)
Apr 25, 2013 3.855 3.883 3.845 3.864 17,804,970 +0.01(+0.15%)
Apr 24, 2013 3.891 3.901 3.837 3.858 27,330,174 -0.03(-0.90%)
Apr 23, 2013 3.921 3.945 3.874 3.893 26,238,764 -0.01(-0.34%)
Apr 22, 2013 3.889 3.918 3.864 3.906 26,121,698 -0.04(-1.03%)
Apr 19, 2013 3.928 3.954 3.887 3.947 33,515,294 +0.04(+1.14%)
Apr 18, 2013 4.008 4.023 3.886 3.903 30,791,292 -0.06(-1.48%)
Apr 17, 2013 4.026 4.036 3.927 3.961 36,871,928 -0.08(-2.03%)
Apr 16, 2013 3.991 4.053 3.982 4.043 28,741,884 +0.10(+2.52%)
Apr 15, 2013 4.030 4.042 3.927 3.944 62,456,412 -0.13(-3.23%)
Apr 12, 2013 4.177 4.280 4.054 4.076 195,119,344 -1.06(-20.68%)
Apr 11, 2013 5.059 5.156 5.028 5.138 38,098,352 +0.13(+2.53%)
Apr 10, 2013 4.870 5.050 4.870 5.012 28,427,170 +0.14(+2.95%)
Apr 09, 2013 4.821 4.925 4.800 4.868 16,202,424 -0.03(-0.62%)
Apr 08, 2013 4.882 4.908 4.860 4.898 11,300,368 -0.02(-0.44%)
Apr 05, 2013 4.888 4.929 4.839 4.920 10,006,264 -0.05(-0.99%)
Apr 04, 2013 4.974 4.988 4.935 4.969 15,704,708 -0.10(-2.03%)
Apr 03, 2013 5.121 5.151 5.053 5.072 15,260,713 -0.05(-1.05%)
Apr 02, 2013 5.128 5.187 5.101 5.126 15,340,301 +0.09(+1.73%)
Apr 01, 2013 5.098 5.102 5.026 5.039 11,764,117 -0.06(-1.15%)
Mar 28, 2013 5.004 5.104 4.984 5.098 20,640,414 +0.11(+2.24%)
Mar 27, 2013 4.960 4.996 4.936 4.986 9,290,977 +0.01(+0.19%)
Mar 26, 2013 4.972 5.004 4.969 4.977 13,642,927 +0.03(+0.65%)
Mar 25, 2013 4.972 4.982 4.918 4.945 15,509,174 -0.01(-0.15%)
Mar 22, 2013 4.954 4.985 4.918 4.952 14,661,180 +0.02(+0.31%)
Mar 21, 2013 5.011 5.019 4.928 4.937 13,252,802 -0.12(-2.28%)
Mar 20, 2013 4.984 5.062 4.984 5.052 16,554,225 +0.09(+1.71%)
Mar 19, 2013 5.008 5.021 4.947 4.967 13,192,344 -0.07(-1.30%)
Mar 18, 2013 4.996 5.067 4.982 5.033 13,678,290 -0.03(-0.69%)
Mar 15, 2013 5.077 5.152 5.064 5.068 22,304,772 +0.03(+0.62%)
Mar 14, 2013 5.013 5.048 5.006 5.036 11,332,781 +0.03(+0.60%)
Mar 13, 2013 5.001 5.027 4.964 5.006 13,139,755 +0.02(+0.34%)
Mar 12, 2013 5.066 5.083 4.967 4.989 21,931,492 -0.15(-2.93%)
Mar 11, 2013 5.136 5.152 5.094 5.139 13,871,254 -0.07(-1.29%)
Mar 08, 2013 5.162 5.221 5.162 5.207 17,532,102 +0.03(+0.68%)
Mar 07, 2013 5.212 5.219 5.172 5.172 18,123,640 -0.01(-0.13%)
Mar 06, 2013 5.149 5.201 5.149 5.178 15,996,326 +0.06(+1.13%)
Mar 05, 2013 5.083 5.130 5.068 5.121 19,632,366 +0.05(+1.06%)
Mar 04, 2013 5.045 5.070 5.025 5.067 20,165,814 -0.04(-0.72%)
Mar 01, 2013 5.056 5.119 5.014 5.104 25,727,036 +0.00(+0.07%)
Feb 28, 2013 5.132 5.152 5.100 5.100 16,912,888 -0.06(-1.14%)
Feb 27, 2013 5.113 5.193 5.109 5.158 23,926,850 +0.01(+0.13%)
Feb 26, 2013 5.182 5.201 5.134 5.152 15,747,124 -0.01(-0.18%)
Feb 25, 2013 5.138 5.268 5.136 5.161 42,421,452 +0.10(+2.06%)
Feb 22, 2013 4.973 5.100 4.956 5.057 34,399,604 +0.22(+4.51%)
Feb 21, 2013 4.879 4.900 4.831 4.839 13,471,717 -0.07(-1.41%)
Feb 20, 2013 4.919 4.963 4.891 4.908 14,402,990 -0.03(-0.67%)
Feb 19, 2013 4.922 4.969 4.917 4.941 14,576,738 +0.08(+1.65%)
Feb 15, 2013 4.887 4.892 4.843 4.860 11,569,208 -0.02(-0.45%)
Feb 14, 2013 4.977 4.982 4.863 4.882 13,226,312 -0.05(-1.05%)
Feb 13, 2013 4.907 4.959 4.896 4.934 14,368,494 +0.06(+1.22%)
Feb 12, 2013 4.854 4.886 4.804 4.875 15,405,623 +0.04(+0.84%)
Feb 11, 2013 4.935 4.936 4.824 4.834 24,499,406 -0.12(-2.42%)
Feb 08, 2013 4.940 4.997 4.940 4.954 11,703,924 +0.02(+0.36%)
Feb 07, 2013 4.961 4.961 4.910 4.936 22,542,616 -0.07(-1.30%)
Feb 06, 2013 4.949 5.010 4.944 5.001 23,321,682 +0.09(+1.89%)
Feb 04, 2013 4.933 4.960 4.908 4.909 22,626,348 -0.09(-1.72%)
Feb 01, 2013 4.964 4.999 4.935 4.995 17,669,166 +0.01(+0.19%)
Jan 31, 2013 4.947 5.000 4.936 4.985 21,145,880 -0.01(-0.21%)
Jan 30, 2013 4.973 5.017 4.949 4.996 18,266,616 +0.04(+0.72%)
Jan 29, 2013 4.952 4.976 4.919 4.960 11,137,480 +0.02(+0.46%)
Jan 28, 2013 4.973 4.974 4.912 4.937 12,418,302 -0.04(-0.87%)
Jan 25, 2013 4.966 4.993 4.959 4.981 16,829,738 +0.00(+0.06%)
Jan 24, 2013 4.961 5.009 4.947 4.978 19,224,104 -0.04(-0.72%)
Jan 23, 2013 4.920 5.047 4.906 5.014 26,471,246 +0.10(+1.94%)
Jan 22, 2013 4.927 4.936 4.890 4.918 15,367,595 -0.02(-0.38%)
Jan 18, 2013 4.917 4.955 4.899 4.937 12,748,159 +0.01(+0.15%)
Jan 17, 2013 4.887 4.969 4.884 4.930 20,734,150 +0.08(+1.56%)
Jan 16, 2013 4.799 4.878 4.789 4.854 18,299,906 +0.03(+0.65%)
Jan 15, 2013 4.839 4.853 4.760 4.823 39,517,508 -0.09(-1.79%)
Jan 14, 2013 4.872 4.943 4.856 4.911 52,783,716 -0.03(-0.56%)
Jan 11, 2013 4.807 5.028 4.741 4.938 156,418,448 +0.78(+18.82%)
Jan 10, 2013 4.063 4.233 4.026 4.156 44,745,780 +0.12(+2.98%)
Jan 09, 2013 4.013 4.066 4.012 4.036 35,465,328 +0.02(+0.38%)
Jan 08, 2013 4.018 4.047 4.012 4.021 26,148,642 -0.07(-1.78%)
Jan 07, 2013 4.038 4.096 4.036 4.094 19,256,590 +0.06(+1.43%)
Jan 04, 2013 4.060 4.060 4.004 4.036 23,019,880 -0.07(-1.82%)
Jan 03, 2013 4.072 4.145 4.058 4.111 20,759,742 +0.06(+1.42%)
Jan 02, 2013 4.052 4.061 4.025 4.053 18,017,846 +0.06(+1.43%)
Dec 31, 2012 3.996 4.006 3.950 3.996 14,797,472 +0.04(+1.11%)
Dec 28, 2012 3.961 3.982 3.949 3.952 9,511,615 +0.01(+0.22%)
Dec 27, 2012 3.960 3.976 3.924 3.943 9,962,314 -0.04(-1.04%)
Dec 26, 2012 3.995 4.017 3.969 3.985 9,250,707 +0.02(+0.48%)
Dec 24, 2012 3.999 4.013 3.965 3.966 7,813,924 -0.07(-1.71%)
Dec 21, 2012 3.953 4.035 3.940 4.035 22,299,738 +0.02(+0.54%)
Dec 20, 2012 3.977 4.013 3.935 4.013 20,402,728 +0.00(+0.12%)
Dec 19, 2012 3.995 4.050 3.992 4.008 16,722,072 +0.03(+0.83%)
Dec 18, 2012 3.935 3.984 3.935 3.975 19,524,858 +0.05(+1.40%)
Dec 17, 2012 3.928 3.934 3.894 3.921 22,085,678 -0.02(-0.53%)
Dec 14, 2012 3.956 3.983 3.937 3.941 21,360,756 -0.01(-0.22%)
Dec 13, 2012 4.008 4.008 3.935 3.950 24,805,048 -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.