Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

22.85 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 5.789 5.779 5.779 5.779 14,158,720 +0.01(+0.11%)
Dec 30, 2013 5.799 5.808 5.760 5.773 9,044,362 -0.17(-2.94%)
Dec 27, 2013 5.922 5.955 5.906 5.947 9,463,384 +0.08(+1.32%)
Dec 26, 2013 5.843 5.876 5.843 5.870 8,223,703 +0.03(+0.60%)
Dec 24, 2013 5.784 5.845 5.773 5.835 5,139,029 +0.03(+0.47%)
Dec 23, 2013 5.745 5.814 5.742 5.807 12,872,339 -0.01(-0.21%)
Dec 20, 2013 5.826 5.831 5.795 5.820 12,330,848 +0.05(+0.80%)
Dec 19, 2013 5.751 5.791 5.719 5.774 8,186,876 +0.04(+0.62%)
Dec 18, 2013 5.699 5.745 5.615 5.738 6,497,418 +0.03(+0.59%)
Dec 17, 2013 5.685 5.758 5.661 5.704 6,101,246 +0.02(+0.38%)
Dec 16, 2013 5.682 5.735 5.646 5.683 17,964,982 +0.13(+2.37%)
Dec 13, 2013 5.514 5.578 5.506 5.551 5,411,861 +0.05(+0.91%)
Dec 12, 2013 5.527 5.558 5.479 5.501 6,235,184 -0.04(-0.76%)
Dec 11, 2013 5.621 5.668 5.539 5.543 6,408,025 -0.08(-1.42%)
Dec 10, 2013 5.623 5.654 5.582 5.623 5,241,635 -0.01(-0.22%)
Dec 09, 2013 5.617 5.646 5.602 5.635 8,494,850 -0.03(-0.52%)
Dec 06, 2013 5.586 5.697 5.579 5.664 13,484,584 +0.16(+2.99%)
Dec 05, 2013 5.539 5.562 5.477 5.500 6,446,115 -0.05(-0.92%)
Dec 04, 2013 5.433 5.558 5.460 5.551 10,653,535 +0.12(+2.18%)
Dec 03, 2013 5.488 5.490 5.420 5.433 7,357,921 -0.04(-0.65%)
Dec 02, 2013 5.514 5.535 5.464 5.468 6,048,905 -0.05(-0.85%)
Nov 29, 2013 5.489 5.567 5.476 5.515 3,989,662 +0.08(+1.56%)
Nov 27, 2013 5.436 5.448 5.401 5.431 10,632,566 -0.04(-0.75%)
Nov 26, 2013 5.435 5.499 5.394 5.472 9,727,783 +0.04(+0.68%)
Nov 25, 2013 5.478 5.478 5.430 5.435 10,121,790 -0.07(-1.28%)
Nov 22, 2013 5.472 5.515 5.454 5.505 7,431,143 +0.04(+0.75%)
Nov 21, 2013 5.482 5.484 5.437 5.464 9,992,064 -0.09(-1.64%)
Nov 20, 2013 5.592 5.602 5.535 5.555 6,148,955 -0.05(-0.96%)
Nov 19, 2013 5.677 5.687 5.590 5.609 9,324,872 -0.04(-0.78%)
Nov 18, 2013 5.594 5.675 5.591 5.653 13,620,089 +0.08(+1.37%)
Nov 15, 2013 5.512 5.593 5.511 5.577 11,223,263 +0.07(+1.20%)
Nov 14, 2013 5.439 5.514 5.400 5.510 11,676,771 +0.05(+0.90%)
Nov 13, 2013 5.364 5.478 5.364 5.461 9,855,178 +0.08(+1.40%)
Nov 12, 2013 5.395 5.398 5.347 5.386 8,085,720 -0.05(-0.90%)
Nov 11, 2013 5.445 5.476 5.412 5.435 10,665,808 -0.05(-0.84%)
Nov 08, 2013 5.458 5.481 5.412 5.481 10,050,399 +0.00(+0.02%)
Nov 07, 2013 5.510 5.545 5.471 5.480 15,557,265 +0.01(+0.17%)
Nov 06, 2013 5.411 5.497 5.411 5.471 12,069,486 +0.07(+1.25%)
Nov 05, 2013 5.394 5.412 5.369 5.403 10,859,031 +0.05(+0.97%)
Nov 04, 2013 5.378 5.391 5.341 5.351 12,121,954 -0.02(-0.30%)
Nov 01, 2013 5.421 5.443 5.342 5.367 11,247,798 -0.05(-0.92%)
Oct 31, 2013 5.487 5.496 5.414 5.417 10,741,949 -0.07(-1.23%)
Oct 30, 2013 5.514 5.538 5.473 5.485 11,509,954 -0.04(-0.72%)
Oct 29, 2013 5.522 5.565 5.485 5.525 11,965,489 +0.02(+0.35%)
Oct 28, 2013 5.536 5.536 5.451 5.505 10,142,623 -0.01(-0.26%)
Oct 25, 2013 5.539 5.553 5.477 5.520 8,893,059 -0.02(-0.29%)
Oct 24, 2013 5.516 5.562 5.498 5.536 10,291,644 +0.01(+0.09%)
Oct 23, 2013 5.531 5.570 5.518 5.531 11,990,249 -0.06(-1.02%)
Oct 22, 2013 5.606 5.615 5.545 5.588 6,376,477 +0.02(+0.39%)
Oct 21, 2013 5.541 5.586 5.531 5.566 6,245,321 +0.04(+0.72%)
Oct 18, 2013 5.575 5.592 5.512 5.527 9,344,745 -0.01(-0.26%)
Oct 17, 2013 5.461 5.551 5.444 5.541 11,446,261 -0.02(-0.39%)
Oct 16, 2013 5.586 5.630 5.534 5.562 15,512,515 -0.03(-0.51%)
Oct 15, 2013 5.507 5.601 5.503 5.591 18,589,098 +0.03(+0.48%)
Oct 14, 2013 5.494 5.571 5.474 5.564 15,301,855 +0.12(+2.13%)
Oct 11, 2013 5.436 5.544 5.408 5.448 32,458,720 +0.32(+6.21%)
Oct 10, 2013 5.157 5.239 5.124 5.130 29,391,102 +0.06(+1.21%)
Oct 09, 2013 5.066 5.080 5.027 5.069 35,356,064 +0.14(+2.77%)
Oct 08, 2013 5.021 5.038 4.918 4.932 18,313,830 -0.11(-2.19%)
Oct 07, 2013 5.023 5.051 4.999 5.042 11,199,792 +0.00(+0.04%)
Oct 04, 2013 5.030 5.046 4.998 5.040 12,756,139 +0.03(+0.51%)
Oct 03, 2013 5.025 5.048 4.992 5.015 10,815,885 +0.03(+0.51%)
Oct 02, 2013 4.947 4.998 4.935 4.989 8,526,940 +0.02(+0.43%)
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.