Skip to main content

Infosys Ltd ADR (NY: INFY )

17.79 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.68 17.81 17.62 17.79 6,694,682 -0.02(-0.11%)
Jun 13, 2024 17.85 17.89 17.74 17.81 6,850,987 -0.05(-0.28%)
Jun 12, 2024 17.80 17.91 17.75 17.86 6,033,504 +0.07(+0.39%)
Jun 11, 2024 17.81 17.82 17.60 17.79 5,756,538 -0.05(-0.28%)
Jun 10, 2024 17.71 17.87 17.65 17.84 6,404,329 -0.17(-0.94%)
Jun 07, 2024 18.06 18.16 17.91 18.01 11,158,225 +0.47(+2.68%)
Jun 06, 2024 17.43 17.55 17.39 17.54 7,386,017 +0.39(+2.27%)
Jun 05, 2024 17.09 17.18 17.00 17.15 7,513,167 +0.35(+2.08%)
Jun 04, 2024 16.69 16.80 16.56 16.80 8,822,763 -0.05(-0.30%)
Jun 03, 2024 16.87 16.93 16.68 16.85 8,585,276 +0.10(+0.60%)
May 31, 2024 16.73 16.82 16.43 16.75 14,253,860 +0.22(+1.30%)
May 30, 2024 16.57 16.62 16.43 16.53 11,582,055 -0.16(-0.94%)
May 29, 2024 16.78 16.80 16.66 16.69 8,737,648 -0.28(-1.67%)
May 28, 2024 16.97 17.04 16.93 16.98 11,741,494 -0.04(-0.23%)
May 24, 2024 17.05 17.13 16.99 17.01 9,428,472 -0.04(-0.23%)
May 23, 2024 17.09 17.17 17.02 17.05 9,436,999 +0.13(+0.75%)
May 22, 2024 16.92 16.96 16.85 16.93 8,555,794 +0.25(+1.53%)
May 21, 2024 16.72 16.76 16.66 16.67 8,049,742 -0.12(-0.70%)
May 20, 2024 16.82 16.88 16.76 16.79 6,219,830 +0.00(+0.00%)
May 17, 2024 16.81 16.83 16.68 16.79 8,242,434 -0.11(-0.64%)
May 16, 2024 16.87 16.94 16.81 16.90 10,971,574 +0.19(+1.11%)
May 15, 2024 16.68 16.79 16.52 16.71 4,101,261 +0.10(+0.59%)
May 14, 2024 16.66 16.67 16.53 16.61 9,586,168 +0.03(+0.18%)
May 13, 2024 16.60 16.70 16.55 16.58 6,043,532 +0.05(+0.30%)
May 10, 2024 16.60 16.62 16.46 16.53 10,550,760 -0.10(-0.59%)
May 09, 2024 16.70 16.72 16.55 16.63 12,558,099 -0.12(-0.70%)
May 08, 2024 16.65 16.80 16.56 16.75 4,835,235 -0.04(-0.23%)
May 07, 2024 16.72 16.85 16.65 16.79 9,022,675 +0.16(+0.94%)
May 06, 2024 16.66 16.70 16.61 16.63 4,295,125 +0.04(+0.24%)
May 03, 2024 16.58 16.65 16.53 16.59 4,117,372 +0.06(+0.36%)
May 02, 2024 16.51 16.57 16.29 16.53 8,893,575 +0.10(+0.60%)
May 01, 2024 16.39 16.55 16.35 16.44 7,107,497 +0.06(+0.36%)
Apr 30, 2024 16.59 16.62 16.38 16.38 11,579,376 -0.25(-1.53%)
Apr 29, 2024 16.61 16.75 16.59 16.63 7,577,173 +0.03(+0.18%)
Apr 26, 2024 16.77 16.79 16.54 16.60 9,024,532 -0.07(-0.41%)
Apr 25, 2024 16.68 16.76 16.50 16.67 10,873,533 -0.03(-0.18%)
Apr 24, 2024 16.82 16.89 16.59 16.70 10,901,822 -0.12(-0.70%)
Apr 23, 2024 16.96 17.02 16.78 16.82 9,011,597 -0.14(-0.81%)
Apr 22, 2024 16.71 17.04 16.62 16.96 20,349,118 +0.48(+2.92%)
Apr 19, 2024 16.43 16.62 16.35 16.48 16,510,637 +0.29(+1.82%)
Apr 18, 2024 15.94 16.56 15.72 16.18 32,346,304 -0.43(-2.60%)
Apr 17, 2024 16.80 16.84 16.53 16.61 17,379,220 -0.10(-0.59%)
Apr 16, 2024 16.64 16.85 16.64 16.71 13,297,750 -0.22(-1.27%)
Apr 15, 2024 17.34 17.36 16.92 16.93 11,605,109 -0.44(-2.54%)
Apr 12, 2024 17.43 17.50 17.18 17.37 18,016,142 -0.22(-1.23%)
Apr 11, 2024 17.78 17.78 17.50 17.58 13,660,997 -0.06(-0.33%)
Apr 10, 2024 17.64 17.72 17.51 17.64 11,787,385 -0.19(-1.04%)
Apr 09, 2024 17.67 17.91 17.65 17.83 13,741,182 +0.32(+1.85%)
Apr 08, 2024 17.39 17.60 17.37 17.50 8,888,902 +0.03(+0.17%)
Apr 05, 2024 17.35 17.50 17.30 17.48 6,088,517 +0.08(+0.45%)
Apr 04, 2024 17.39 17.66 17.30 17.40 12,974,568 +0.03(+0.17%)
Apr 03, 2024 17.20 17.46 17.17 17.37 9,051,483 +0.14(+0.80%)
Apr 02, 2024 17.08 17.26 17.04 17.23 12,943,379 +0.00(+0.00%)
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.