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 (%)
May 29, 2015 6.175 6.198 6.151 6.194 16,027,147 +0.06(+1.05%)
May 28, 2015 6.089 6.137 6.085 6.130 8,724,240 +0.05(+0.90%)
May 27, 2015 6.047 6.086 6.021 6.076 12,079,317 -0.01(-0.19%)
May 26, 2015 6.097 6.105 6.049 6.088 8,723,438 -0.10(-1.60%)
May 22, 2015 6.206 6.187 6.187 6.187 18,455,900 -0.00(-0.03%)
May 21, 2015 6.227 6.227 6.178 6.189 10,580,624 -0.03(-0.56%)
May 20, 2015 6.229 6.257 6.204 6.224 11,882,734 +0.06(+1.01%)
May 19, 2015 6.181 6.206 6.144 6.161 9,867,573 +0.06(+0.92%)
May 18, 2015 6.074 6.144 6.039 6.105 13,679,226 +0.07(+1.09%)
May 15, 2015 6.002 6.051 5.961 6.039 15,567,200 +0.07(+1.21%)
May 14, 2015 5.981 5.994 5.953 5.967 8,466,006 -0.01(-0.16%)
May 13, 2015 5.998 6.047 5.965 5.977 9,331,141 +0.01(+0.23%)
May 12, 2015 5.953 6.003 5.948 5.963 19,256,672 -0.12(-1.98%)
May 11, 2015 6.140 6.156 6.070 6.084 15,197,125 +0.02(+0.26%)
May 08, 2015 6.051 6.074 6.023 6.068 12,922,304 +0.08(+1.30%)
May 07, 2015 6.031 6.049 5.955 5.990 19,372,710 +0.04(+0.65%)
May 06, 2015 6.000 6.010 5.930 5.951 15,122,251 -0.12(-1.92%)
May 05, 2015 6.056 6.093 6.045 6.068 12,183,198 -0.06(-1.01%)
May 04, 2015 6.171 6.220 6.130 6.130 14,753,385 +0.07(+1.12%)
May 01, 2015 6.031 6.075 6.023 6.062 8,786,216 +0.04(+0.68%)
Apr 30, 2015 6.020 6.039 6.000 6.021 18,278,374 -0.03(-0.55%)
Apr 29, 2015 6.041 6.091 6.036 6.054 19,341,620 -0.03(-0.42%)
Apr 28, 2015 6.080 6.136 6.023 6.080 28,212,332 -0.01(-0.10%)
Apr 27, 2015 6.134 6.196 6.021 6.086 32,304,630 -0.10(-1.57%)
Apr 24, 2015 6.311 6.422 6.113 6.183 79,702,304 -0.61(-9.01%)
Apr 23, 2015 6.717 6.838 6.610 6.795 28,301,154 +0.08(+1.16%)
Apr 22, 2015 6.675 6.748 6.645 6.717 26,715,836 +0.00(+0.03%)
Apr 21, 2015 6.680 6.756 6.680 6.715 24,087,362 +0.01(+0.09%)
Apr 20, 2015 6.702 6.734 6.664 6.710 25,132,286 -0.11(-1.65%)
Apr 17, 2015 6.818 6.839 6.737 6.822 12,297,972 -0.04(-0.59%)
Apr 16, 2015 6.877 6.908 6.831 6.863 13,533,975 -0.16(-2.32%)
Apr 15, 2015 6.949 7.034 6.904 7.026 11,748,565 +0.01(+0.08%)
Apr 14, 2015 7.042 7.075 7.017 7.021 8,169,683 -0.02(-0.28%)
Apr 13, 2015 7.017 7.083 6.997 7.040 9,448,117 -0.02(-0.25%)
Apr 10, 2015 7.028 7.059 6.995 7.057 8,426,539 +0.06(+0.81%)
Apr 09, 2015 6.951 7.009 6.935 7.001 12,054,369 +0.05(+0.67%)
Apr 08, 2015 6.917 6.968 6.884 6.954 9,471,531 +0.14(+2.02%)
Apr 07, 2015 6.719 6.835 6.711 6.816 24,697,570 +0.10(+1.51%)
Apr 06, 2015 6.750 6.767 6.708 6.715 9,024,787 -0.02(-0.26%)
Apr 02, 2015 6.735 6.733 6.733 6.733 12,955,967 +0.00(+0.00%)
Apr 01, 2015 6.770 6.803 6.717 6.733 17,126,336 -0.09(-1.25%)
Mar 31, 2015 6.916 6.921 6.818 6.818 14,685,230 -0.14(-1.96%)
Mar 30, 2015 6.952 6.993 6.925 6.954 10,262,616 +0.05(+0.79%)
Mar 27, 2015 6.859 6.933 6.797 6.900 18,980,054 +0.11(+1.57%)
Mar 26, 2015 6.758 6.841 6.682 6.793 27,952,502 -0.01(-0.20%)
Mar 25, 2015 6.954 6.970 6.801 6.807 12,813,761 -0.14(-1.96%)
Mar 24, 2015 6.972 6.999 6.943 6.943 13,560,286 -0.05(-0.75%)
Mar 23, 2015 6.941 7.028 6.925 6.995 9,901,293 -0.02(-0.33%)
Mar 20, 2015 7.067 7.124 7.019 7.019 10,750,191 +0.03(+0.36%)
Mar 19, 2015 6.982 7.065 6.972 6.993 10,993,736 -0.04(-0.61%)
Mar 18, 2015 6.881 7.055 6.881 7.036 11,251,698 +0.10(+1.43%)
Mar 17, 2015 6.939 6.960 6.888 6.937 9,120,436 -0.08(-1.19%)
Mar 16, 2015 6.951 7.032 6.908 7.021 10,103,550 +0.18(+2.58%)
Mar 13, 2015 6.834 6.861 6.813 6.844 7,569,563 -0.00(-0.06%)
Mar 12, 2015 6.781 6.890 6.778 6.848 10,280,788 +0.12(+1.73%)
Mar 11, 2015 6.731 6.797 6.686 6.731 10,041,693 -0.01(-0.17%)
Mar 10, 2015 6.750 6.760 6.700 6.743 16,924,870 -0.03(-0.40%)
Mar 09, 2015 6.754 6.842 6.735 6.770 17,193,498 -0.08(-1.16%)
Mar 06, 2015 6.875 6.902 6.818 6.849 16,584,358 -0.05(-0.70%)
Mar 05, 2015 6.997 7.015 6.873 6.898 20,174,440 -0.12(-1.74%)
Mar 04, 2015 7.089 7.137 7.007 7.021 11,697,712 -0.15(-2.06%)
Mar 03, 2015 7.166 7.209 7.155 7.168 12,598,075 +0.05(+0.76%)
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.