Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2015 6.826 6.889 6.798 6.806 10,779,462 -0.02(-0.24%)
Jul 30, 2015 6.802 6.845 6.734 6.822 7,895,680 -0.02(-0.29%)
Jul 29, 2015 6.851 6.887 6.818 6.842 8,093,742 +0.03(+0.41%)
Jul 28, 2015 6.794 6.818 6.707 6.814 9,066,807 +0.08(+1.14%)
Jul 27, 2015 6.754 6.802 6.669 6.738 10,283,315 -0.20(-2.84%)
Jul 24, 2015 6.919 6.983 6.887 6.935 11,972,114 -0.04(-0.52%)
Jul 23, 2015 6.923 7.024 6.923 6.971 11,134,809 +0.02(+0.35%)
Jul 22, 2015 6.887 7.036 6.883 6.947 13,464,128 +0.08(+1.17%)
Jul 21, 2015 7.096 7.205 6.855 6.867 43,087,280 +0.52(+8.18%)
Jul 20, 2015 6.380 6.420 6.323 6.347 10,936,431 -0.03(-0.44%)
Jul 17, 2015 6.440 6.456 6.347 6.376 10,301,007 -0.04(-0.57%)
Jul 16, 2015 6.420 6.472 6.392 6.412 7,176,531 +0.06(+0.95%)
Jul 15, 2015 6.299 6.376 6.287 6.351 6,329,422 +0.08(+1.28%)
Jul 14, 2015 6.307 6.331 6.243 6.271 7,521,943 +0.02(+0.26%)
Jul 13, 2015 6.231 6.287 6.207 6.255 6,154,667 +0.02(+0.39%)
Jul 10, 2015 6.203 6.251 6.178 6.231 7,455,245 +0.03(+0.45%)
Jul 09, 2015 6.198 6.291 6.166 6.203 7,976,664 -0.02(-0.26%)
Jul 08, 2015 6.247 6.267 6.198 6.219 10,764,170 -0.17(-2.59%)
Jul 07, 2015 6.372 6.396 6.275 6.384 6,266,595 -0.01(-0.13%)
Jul 06, 2015 6.384 6.410 6.347 6.392 12,738,980 -0.03(-0.50%)
Jul 02, 2015 6.420 6.424 6.424 6.424 5,196,278 +0.02(+0.31%)
Jul 01, 2015 6.432 6.448 6.339 6.404 9,019,065 +0.02(+0.38%)
Jun 30, 2015 6.416 6.428 6.303 6.380 8,173,516 -0.00(-0.06%)
Jun 29, 2015 6.404 6.432 6.364 6.384 6,744,377 -0.12(-1.92%)
Jun 26, 2015 6.545 6.565 6.484 6.508 11,907,409 +0.02(+0.25%)
Jun 25, 2015 6.400 6.553 6.396 6.492 11,999,269 +0.15(+2.35%)
Jun 24, 2015 6.432 6.476 6.335 6.343 31,573,698 -0.14(-2.17%)
Jun 23, 2015 6.504 6.541 6.478 6.484 10,821,676 -0.06(-0.95%)
Jun 22, 2015 6.516 6.585 6.510 6.547 8,654,364 +0.13(+1.97%)
Jun 19, 2015 6.450 6.471 6.412 6.420 7,189,647 -0.05(-0.84%)
Jun 18, 2015 6.412 6.525 6.412 6.474 9,718,301 +0.05(+0.78%)
Jun 17, 2015 6.329 6.426 6.329 6.424 10,273,223 +0.02(+0.25%)
Jun 16, 2015 6.269 6.422 6.269 6.408 10,285,307 +0.12(+1.89%)
Jun 15, 2015 6.196 6.303 6.182 6.289 9,298,718 +0.05(+0.74%)
Jun 12, 2015 6.170 6.249 6.156 6.243 12,955,834 -0.05(-0.74%)
Jun 11, 2015 6.265 6.333 6.241 6.289 11,739,023 -0.00(-0.02%)
Jun 10, 2015 6.265 6.308 6.237 6.290 16,099,522 +0.12(+1.96%)
Jun 09, 2015 6.211 6.229 6.154 6.169 11,322,893 -0.08(-1.30%)
Jun 08, 2015 6.253 6.271 6.239 6.251 7,267,318 -0.06(-0.91%)
Jun 05, 2015 6.253 6.328 6.251 6.308 7,958,848 +0.03(+0.51%)
Jun 04, 2015 6.312 6.342 6.229 6.277 13,103,628 -0.09(-1.40%)
Jun 03, 2015 6.322 6.434 6.298 6.366 14,158,730 +0.06(+0.88%)
Jun 02, 2015 6.298 6.322 6.260 6.310 15,642,807 -0.08(-1.21%)
Jun 01, 2015 6.340 6.421 6.332 6.388 12,557,134 +0.07(+1.07%)
May 29, 2015 6.300 6.324 6.276 6.320 15,708,422 +0.07(+1.05%)
May 28, 2015 6.213 6.262 6.208 6.255 8,550,745 +0.06(+0.90%)
May 27, 2015 6.169 6.209 6.144 6.199 11,839,101 -0.01(-0.19%)
May 26, 2015 6.221 6.229 6.171 6.211 8,549,959 -0.10(-1.60%)
May 22, 2015 6.332 6.312 6.312 6.312 18,088,876 -0.00(-0.03%)
May 21, 2015 6.354 6.354 6.303 6.314 10,370,212 -0.04(-0.56%)
May 20, 2015 6.356 6.384 6.330 6.350 11,646,428 +0.06(+1.01%)
May 19, 2015 6.306 6.332 6.269 6.286 9,671,341 +0.06(+0.92%)
May 18, 2015 6.197 6.269 6.161 6.229 13,407,194 +0.07(+1.09%)
May 15, 2015 6.124 6.173 6.082 6.161 15,257,622 +0.07(+1.21%)
May 14, 2015 6.102 6.116 6.074 6.088 8,297,646 -0.01(-0.16%)
May 13, 2015 6.120 6.169 6.086 6.098 9,145,577 +0.01(+0.23%)
May 12, 2015 6.074 6.125 6.068 6.084 18,873,724 -0.12(-1.98%)
May 11, 2015 6.265 6.280 6.193 6.207 14,894,907 +0.02(+0.26%)
May 08, 2015 6.173 6.197 6.146 6.191 12,665,324 +0.08(+1.30%)
May 07, 2015 6.154 6.171 6.076 6.112 18,987,454 +0.04(+0.65%)
May 06, 2015 6.122 6.132 6.050 6.072 14,821,522 -0.12(-1.92%)
May 05, 2015 6.179 6.217 6.167 6.191 11,940,917 -0.06(-1.01%)
May 04, 2015 6.296 6.346 6.255 6.255 14,459,991 +0.07(+1.12%)
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.