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 30, 2015 7.235 7.239 7.172 7.223 4,848,586 -0.05(-0.71%)
Oct 29, 2015 7.307 7.347 7.227 7.275 6,580,591 -0.12(-1.67%)
Oct 28, 2015 7.351 7.446 7.296 7.398 8,582,144 +0.04(+0.54%)
Oct 27, 2015 7.358 7.406 7.291 7.358 5,584,336 +0.00(+0.00%)
Oct 26, 2015 7.354 7.410 7.339 7.358 5,525,406 -0.05(-0.64%)
Oct 23, 2015 7.315 7.422 7.259 7.406 10,748,055 +0.18(+2.53%)
Oct 22, 2015 7.068 7.233 7.044 7.223 6,538,895 +0.20(+2.89%)
Oct 21, 2015 7.203 7.207 6.997 7.020 10,966,866 -0.16(-2.22%)
Oct 20, 2015 7.203 7.223 7.132 7.179 19,370,110 +0.05(+0.73%)
Oct 19, 2015 7.160 7.187 7.088 7.128 9,733,809 -0.05(-0.67%)
Oct 16, 2015 6.961 7.187 6.917 7.175 15,656,756 +0.23(+3.38%)
Oct 15, 2015 6.921 6.945 6.865 6.941 11,032,713 +0.08(+1.18%)
Oct 14, 2015 6.974 7.018 6.828 6.860 15,536,703 -0.05(-0.74%)
Oct 13, 2015 7.010 7.010 6.797 6.911 20,800,192 -0.14(-1.96%)
Oct 12, 2015 7.365 7.503 6.959 7.049 33,500,364 -0.50(-6.63%)
Oct 09, 2015 7.648 7.648 7.495 7.550 20,409,458 -0.00(-0.05%)
Oct 08, 2015 7.436 7.554 7.436 7.554 14,434,563 +0.06(+0.79%)
Oct 07, 2015 7.447 7.495 7.424 7.495 9,709,910 +0.00(+0.05%)
Oct 06, 2015 7.526 7.546 7.469 7.491 13,398,579 -0.17(-2.26%)
Oct 05, 2015 7.510 7.672 7.495 7.664 9,855,640 +0.22(+2.91%)
Oct 02, 2015 7.388 7.451 7.246 7.447 12,941,903 +0.00(+0.00%)
Oct 01, 2015 7.503 7.514 7.341 7.447 12,701,804 -0.08(-1.05%)
Sep 30, 2015 7.234 7.554 7.219 7.526 26,562,902 +0.41(+5.76%)
Sep 29, 2015 7.029 7.144 7.010 7.116 9,865,661 +0.08(+1.18%)
Sep 28, 2015 7.014 7.049 6.959 7.033 10,014,610 +0.01(+0.17%)
Sep 25, 2015 7.010 7.049 6.955 7.022 7,735,634 +0.05(+0.74%)
Sep 24, 2015 7.026 7.045 6.923 6.970 9,738,174 +0.01(+0.17%)
Sep 23, 2015 7.061 7.073 6.955 6.959 7,528,752 -0.04(-0.56%)
Sep 22, 2015 6.966 7.061 6.943 6.998 9,010,829 -0.04(-0.62%)
Sep 21, 2015 6.974 7.067 6.923 7.041 8,276,404 +0.17(+2.53%)
Sep 18, 2015 6.994 6.994 6.832 6.868 8,937,373 -0.13(-1.86%)
Sep 17, 2015 7.018 7.095 6.974 6.998 6,536,063 -0.05(-0.67%)
Sep 16, 2015 7.033 7.057 6.990 7.045 7,130,373 +0.04(+0.62%)
Sep 15, 2015 6.982 7.010 6.959 7.002 10,960,131 +0.03(+0.45%)
Sep 14, 2015 6.978 6.994 6.917 6.970 12,180,883 -0.00(-0.06%)
Sep 11, 2015 6.903 6.978 6.876 6.974 11,145,031 +0.04(+0.51%)
Sep 10, 2015 6.813 6.959 6.777 6.939 14,332,385 +0.13(+1.91%)
Sep 09, 2015 6.974 6.978 6.801 6.809 13,370,841 -0.07(-0.97%)
Sep 08, 2015 6.698 6.888 6.690 6.876 12,530,101 +0.21(+3.07%)
Sep 04, 2015 6.663 6.671 6.671 6.671 10,393,144 -0.25(-3.59%)
Sep 03, 2015 6.832 6.962 6.832 6.919 9,450,418 +0.04(+0.57%)
Sep 02, 2015 6.773 6.891 6.690 6.880 11,714,685 +0.24(+3.56%)
Sep 01, 2015 6.683 6.714 6.612 6.643 9,999,130 -0.12(-1.75%)
Aug 31, 2015 6.761 6.828 6.750 6.761 11,493,594 -0.14(-2.06%)
Aug 28, 2015 6.836 6.927 6.769 6.903 7,943,568 +0.09(+1.39%)
Aug 27, 2015 6.702 6.809 6.690 6.809 12,311,993 +0.13(+1.89%)
Aug 26, 2015 6.560 6.690 6.501 6.683 21,244,174 +0.18(+2.73%)
Aug 25, 2015 6.631 6.698 6.505 6.505 12,330,152 -0.02(-0.24%)
Aug 24, 2015 6.328 6.572 6.270 6.521 27,361,752 -0.20(-2.99%)
Aug 21, 2015 6.868 6.915 6.720 6.722 11,547,598 -0.10(-1.50%)
Aug 20, 2015 7.014 7.026 6.824 6.824 13,227,295 -0.34(-4.68%)
Aug 19, 2015 7.187 7.187 7.097 7.160 8,719,225 +0.06(+0.89%)
Aug 18, 2015 7.108 7.175 7.045 7.097 8,385,442 +0.04(+0.56%)
Aug 17, 2015 7.057 7.093 7.029 7.057 5,672,023 -0.03(-0.39%)
Aug 14, 2015 7.108 7.136 7.073 7.085 5,927,199 -0.02(-0.33%)
Aug 13, 2015 7.006 7.179 7.006 7.108 10,620,484 +0.07(+1.01%)
Aug 12, 2015 6.994 7.049 6.927 7.037 9,741,043 +0.15(+2.23%)
Aug 11, 2015 6.947 6.990 6.856 6.884 6,149,763 -0.09(-1.30%)
Aug 10, 2015 6.860 6.982 6.860 6.974 8,810,205 +0.06(+0.91%)
Aug 07, 2015 6.824 6.915 6.824 6.911 8,530,842 +0.09(+1.27%)
Aug 06, 2015 6.840 6.880 6.761 6.824 7,875,022 -0.03(-0.46%)
Aug 05, 2015 6.801 6.919 6.801 6.856 10,404,730 +0.18(+2.66%)
Aug 04, 2015 6.619 6.690 6.580 6.679 7,106,386 -0.01(-0.12%)
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.