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 (%)
Apr 30, 2020 8.457 8.501 8.135 8.251 14,580,202 -0.23(-2.74%)
Apr 29, 2020 8.054 8.492 8.045 8.483 23,233,538 +0.63(+7.96%)
Apr 28, 2020 7.956 7.983 7.768 7.858 10,955,736 -0.13(-1.57%)
Apr 27, 2020 7.938 8.001 7.858 7.983 6,157,270 +0.15(+1.94%)
Apr 24, 2020 7.804 7.875 7.688 7.831 8,923,914 -0.03(-0.34%)
Apr 23, 2020 7.947 8.036 7.822 7.858 12,737,138 +0.21(+2.81%)
Apr 22, 2020 7.491 7.679 7.455 7.643 11,143,743 +0.27(+3.64%)
Apr 21, 2020 7.241 7.531 7.241 7.375 10,936,885 -0.23(-3.06%)
Apr 20, 2020 7.572 7.804 7.455 7.607 10,803,346 -0.06(-0.82%)
Apr 17, 2020 7.554 7.679 7.500 7.670 16,741,693 +0.32(+4.38%)
Apr 16, 2020 7.420 7.437 7.232 7.348 10,972,120 -0.10(-1.32%)
Apr 15, 2020 7.402 7.558 7.375 7.446 8,954,207 -0.30(-3.92%)
Apr 14, 2020 7.679 7.817 7.576 7.750 8,481,766 +0.15(+2.00%)
Apr 13, 2020 7.598 7.643 7.437 7.598 6,359,036 -0.02(-0.23%)
Apr 09, 2020 7.643 7.759 7.572 7.616 11,173,881 +0.04(+0.47%)
Apr 08, 2020 7.518 7.616 7.321 7.580 15,349,532 +0.09(+1.19%)
Apr 07, 2020 7.750 7.835 7.464 7.491 16,816,246 +0.12(+1.58%)
Apr 06, 2020 7.026 7.402 6.973 7.375 17,901,296 +0.62(+9.13%)
Apr 03, 2020 6.973 6.977 6.669 6.758 17,383,694 -0.31(-4.42%)
Apr 02, 2020 6.973 7.169 6.919 7.071 8,192,654 +0.12(+1.67%)
Apr 01, 2020 7.035 7.169 6.932 6.955 17,470,450 -0.38(-5.24%)
Mar 31, 2020 7.580 7.616 7.281 7.339 23,012,824 -0.25(-3.30%)
Mar 30, 2020 7.518 7.728 7.464 7.589 14,603,609 -0.02(-0.24%)
Mar 27, 2020 7.732 7.893 7.554 7.607 26,579,106 -0.53(-6.48%)
Mar 26, 2020 7.598 8.162 7.527 8.135 33,063,412 +0.81(+11.11%)
Mar 25, 2020 6.937 7.487 6.865 7.321 24,901,090 +0.40(+5.81%)
Mar 24, 2020 6.999 7.205 6.709 6.919 22,881,512 +0.55(+8.71%)
Mar 23, 2020 6.186 6.427 6.043 6.365 29,134,108 +0.16(+2.59%)
Mar 20, 2020 6.704 6.758 6.132 6.204 25,595,466 -0.17(-2.66%)
Mar 19, 2020 6.544 6.570 6.284 6.374 15,475,974 -0.20(-2.99%)
Mar 18, 2020 6.347 6.731 6.329 6.570 28,348,650 -0.46(-6.61%)
Mar 17, 2020 6.615 7.089 6.365 7.035 22,385,524 +0.45(+6.78%)
Mar 16, 2020 6.570 7.035 6.472 6.588 21,994,820 -0.90(-12.05%)
Mar 13, 2020 7.688 7.723 7.151 7.491 39,612,544 +0.29(+4.10%)
Mar 12, 2020 7.420 7.500 7.151 7.196 19,254,568 -0.76(-9.55%)
Mar 11, 2020 8.099 8.206 7.911 7.956 27,537,206 -0.26(-3.16%)
Mar 10, 2020 8.421 8.448 8.054 8.215 24,440,684 +0.10(+1.21%)
Mar 09, 2020 8.233 8.358 7.858 8.117 14,453,872 -0.63(-7.16%)
Mar 06, 2020 8.903 8.975 8.573 8.743 17,368,032 -0.31(-3.46%)
Mar 05, 2020 9.243 9.261 9.002 9.055 13,703,446 -0.30(-3.25%)
Mar 04, 2020 9.252 9.368 9.136 9.359 14,023,568 +0.23(+2.55%)
Mar 03, 2020 9.243 9.422 9.055 9.127 14,456,170 -0.13(-1.45%)
Mar 02, 2020 9.055 9.288 8.962 9.261 18,428,800 +0.26(+2.88%)
Feb 28, 2020 9.100 9.216 8.926 9.002 24,099,590 -0.49(-5.18%)
Feb 27, 2020 9.672 9.753 9.485 9.493 26,033,502 -0.34(-3.45%)
Feb 26, 2020 9.842 9.958 9.788 9.833 18,722,028 -0.02(-0.18%)
Feb 25, 2020 10.01 10.14 9.780 9.851 23,140,640 -0.18(-1.78%)
Feb 24, 2020 9.949 10.09 9.931 10.03 12,617,491 -0.17(-1.67%)
Feb 21, 2020 10.13 10.23 10.10 10.20 11,772,926 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,021,289 +0.05(+0.53%)
Feb 19, 2020 10.05 10.14 10.03 10.10 8,428,037 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.958 10.02 9,420,535 +0.18(+1.82%)
Feb 14, 2020 9.905 9.940 9.842 9.842 6,063,379 -0.08(-0.81%)
Feb 13, 2020 10.02 10.07 9.914 9.923 10,534,394 -0.11(-1.07%)
Feb 12, 2020 9.905 10.03 9.887 10.03 11,104,792 +0.24(+2.47%)
Feb 11, 2020 9.806 9.860 9.771 9.788 7,300,976 +0.03(+0.27%)
Feb 10, 2020 9.699 9.797 9.677 9.762 5,134,316 +0.06(+0.65%)
Feb 07, 2020 9.788 9.824 9.686 9.699 9,106,144 -0.10(-1.00%)
Feb 06, 2020 9.806 9.869 9.788 9.797 18,248,204 -0.07(-0.72%)
Feb 05, 2020 9.923 9.945 9.860 9.869 11,732,920 -0.05(-0.54%)
Feb 04, 2020 9.905 9.976 9.878 9.923 8,655,307 +0.14(+1.46%)
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.