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 28, 2013 5.007 5.107 4.987 5.101 20,627,594 +0.11(+2.24%)
Mar 27, 2013 4.963 4.999 4.939 4.989 9,285,207 +0.01(+0.19%)
Mar 26, 2013 4.975 5.007 4.972 4.980 13,634,455 +0.03(+0.65%)
Mar 25, 2013 4.975 4.986 4.921 4.948 15,499,543 -0.01(-0.15%)
Mar 22, 2013 4.957 4.988 4.921 4.955 14,652,075 +0.02(+0.31%)
Mar 21, 2013 5.014 5.022 4.931 4.940 13,244,572 -0.12(-2.28%)
Mar 20, 2013 4.987 5.065 4.987 5.056 16,543,944 +0.09(+1.71%)
Mar 19, 2013 5.011 5.024 4.951 4.970 13,184,152 -0.07(-1.30%)
Mar 18, 2013 4.999 5.070 4.986 5.036 13,669,796 -0.03(-0.69%)
Mar 15, 2013 5.080 5.155 5.067 5.071 22,290,920 +0.03(+0.62%)
Mar 14, 2013 5.016 5.051 5.009 5.040 11,325,743 +0.03(+0.60%)
Mar 13, 2013 5.004 5.030 4.967 5.009 13,131,594 +0.02(+0.34%)
Mar 12, 2013 5.069 5.086 4.970 4.992 21,917,872 -0.15(-2.93%)
Mar 11, 2013 5.139 5.155 5.097 5.143 13,862,639 -0.07(-1.29%)
Mar 08, 2013 5.165 5.224 5.165 5.210 17,521,214 +0.04(+0.68%)
Mar 07, 2013 5.215 5.222 5.175 5.175 18,112,384 -0.01(-0.13%)
Mar 06, 2013 5.152 5.204 5.152 5.181 15,986,392 +0.06(+1.13%)
Mar 05, 2013 5.086 5.134 5.071 5.124 19,620,172 +0.05(+1.06%)
Mar 04, 2013 5.048 5.073 5.028 5.070 20,153,290 -0.04(-0.72%)
Mar 01, 2013 5.059 5.122 5.017 5.107 25,711,058 +0.00(+0.07%)
Feb 28, 2013 5.135 5.155 5.103 5.103 16,902,386 -0.06(-1.14%)
Feb 27, 2013 5.116 5.197 5.112 5.162 23,911,992 +0.01(+0.13%)
Feb 26, 2013 5.185 5.204 5.137 5.155 15,737,345 -0.01(-0.18%)
Feb 25, 2013 5.141 5.271 5.139 5.164 42,395,108 +0.10(+2.06%)
Feb 22, 2013 4.976 5.103 4.960 5.060 34,378,240 +0.22(+4.51%)
Feb 21, 2013 4.882 4.903 4.834 4.842 13,463,350 -0.07(-1.41%)
Feb 20, 2013 4.922 4.966 4.894 4.911 14,394,045 -0.03(-0.67%)
Feb 19, 2013 4.925 4.972 4.920 4.944 14,567,686 +0.08(+1.65%)
Feb 15, 2013 4.890 4.895 4.846 4.864 11,562,023 -0.02(-0.45%)
Feb 14, 2013 4.980 4.985 4.866 4.885 13,218,098 -0.05(-1.05%)
Feb 13, 2013 4.910 4.962 4.899 4.937 14,359,570 +0.06(+1.22%)
Feb 12, 2013 4.857 4.889 4.807 4.878 15,396,056 +0.04(+0.84%)
Feb 11, 2013 4.938 4.939 4.827 4.837 24,484,192 -0.12(-2.42%)
Feb 08, 2013 4.943 5.000 4.943 4.957 11,696,655 +0.02(+0.36%)
Feb 07, 2013 4.964 4.964 4.913 4.939 22,528,616 -0.07(-1.30%)
Feb 06, 2013 4.952 5.013 4.947 5.004 23,307,198 +0.09(+1.89%)
Feb 04, 2013 4.936 4.963 4.911 4.912 22,612,298 -0.09(-1.72%)
Feb 01, 2013 4.967 5.002 4.938 4.998 17,658,192 +0.01(+0.19%)
Jan 31, 2013 4.951 5.004 4.939 4.988 21,132,748 -0.01(-0.21%)
Jan 30, 2013 4.976 5.021 4.952 4.999 18,255,270 +0.04(+0.72%)
Jan 29, 2013 4.955 4.979 4.922 4.963 11,130,563 +0.02(+0.46%)
Jan 28, 2013 4.976 4.977 4.915 4.940 12,410,589 -0.04(-0.87%)
Jan 25, 2013 4.969 4.996 4.962 4.984 16,819,286 +0.00(+0.06%)
Jan 24, 2013 4.964 5.013 4.950 4.981 19,212,164 -0.04(-0.72%)
Jan 23, 2013 4.923 5.050 4.909 5.017 26,454,806 +0.10(+1.94%)
Jan 22, 2013 4.930 4.939 4.893 4.921 15,358,052 -0.02(-0.38%)
Jan 18, 2013 4.920 4.958 4.902 4.940 12,740,242 +0.01(+0.15%)
Jan 17, 2013 4.890 4.972 4.887 4.933 20,721,274 +0.08(+1.56%)
Jan 16, 2013 4.802 4.881 4.792 4.857 18,288,540 +0.03(+0.65%)
Jan 15, 2013 4.842 4.856 4.763 4.826 39,492,964 -0.09(-1.79%)
Jan 14, 2013 4.875 4.946 4.859 4.914 52,750,936 -0.03(-0.56%)
Jan 11, 2013 4.810 5.031 4.744 4.941 156,321,312 +0.78(+18.82%)
Jan 10, 2013 4.066 4.235 4.028 4.159 44,717,992 +0.12(+2.98%)
Jan 09, 2013 4.016 4.069 4.015 4.038 35,443,300 +0.02(+0.38%)
Jan 08, 2013 4.020 4.050 4.015 4.023 26,132,404 -0.07(-1.78%)
Jan 07, 2013 4.040 4.099 4.038 4.096 19,244,632 +0.06(+1.43%)
Jan 04, 2013 4.063 4.063 4.006 4.038 23,005,584 -0.07(-1.82%)
Jan 03, 2013 4.074 4.147 4.060 4.113 20,746,850 +0.06(+1.42%)
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.