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 (%)
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%)
Feb 03, 2020 9.730 9.792 9.640 9.784 13,062,769 -0.02(-0.18%)
Jan 31, 2020 9.801 9.837 9.748 9.801 27,127,910 -0.09(-0.90%)
Jan 30, 2020 9.837 9.909 9.810 9.891 11,720,063 +0.00(+0.00%)
Jan 29, 2020 9.998 10.08 9.873 9.891 22,062,726 -0.04(-0.36%)
Jan 28, 2020 9.828 9.962 9.784 9.927 17,195,638 +0.10(+1.00%)
Jan 27, 2020 9.685 9.846 9.685 9.828 15,142,914 -0.04(-0.36%)
Jan 24, 2020 9.900 9.944 9.779 9.864 23,696,136 -0.03(-0.27%)
Jan 23, 2020 9.918 9.944 9.730 9.891 31,123,844 +0.02(+0.18%)
Jan 22, 2020 9.784 9.900 9.766 9.873 25,008,216 +0.17(+1.75%)
Jan 21, 2020 9.632 9.757 9.632 9.703 17,656,476 -0.03(-0.28%)
Jan 17, 2020 9.694 9.766 9.587 9.730 7,384,970 +0.03(+0.28%)
Jan 16, 2020 9.694 9.779 9.667 9.703 9,517,244 +0.00(+0.00%)
Jan 15, 2020 9.685 9.775 9.596 9.703 13,289,126 -0.01(-0.09%)
Jan 14, 2020 9.721 9.748 9.632 9.712 16,983,612 -0.02(-0.18%)
Jan 13, 2020 9.792 9.819 9.658 9.730 15,274,243 +0.21(+2.16%)
Jan 10, 2020 9.927 9.971 9.493 9.524 34,438,072 +0.15(+1.62%)
Jan 09, 2020 9.131 9.399 9.082 9.372 31,798,362 +0.35(+3.87%)
Jan 08, 2020 8.943 9.050 8.934 9.023 15,029,118 -0.01(-0.10%)
Jan 07, 2020 9.050 9.095 9.032 9.032 11,840,957 -0.10(-1.08%)
Jan 06, 2020 9.140 9.162 9.095 9.131 11,259,145 -0.09(-0.97%)
Jan 03, 2020 9.202 9.256 9.175 9.220 7,818,610 +0.02(+0.19%)
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.