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

Infosys Ltd ADR (NY: INFY )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 29, 2016 7.490 7.502 7.386 7.478 6,590,306 -0.04(-0.48%)
Apr 28, 2016 7.529 7.601 7.478 7.514 6,411,311 -0.13(-1.72%)
Apr 27, 2016 7.661 7.716 7.613 7.645 8,577,818 -0.00(-0.05%)
Apr 26, 2016 7.649 7.705 7.593 7.649 8,840,198 +0.06(+0.79%)
Apr 25, 2016 7.565 7.619 7.522 7.589 3,881,488 +0.00(+0.00%)
Apr 22, 2016 7.518 7.609 7.502 7.589 7,638,995 +0.06(+0.74%)
Apr 21, 2016 7.621 7.629 7.502 7.533 7,400,743 -0.16(-2.07%)
Apr 20, 2016 7.724 7.756 7.653 7.693 10,508,747 -0.00(-0.05%)
Apr 19, 2016 7.716 7.794 7.693 7.697 10,597,696 +0.02(+0.31%)
Apr 18, 2016 7.776 7.800 7.673 7.673 12,661,538 -0.28(-3.55%)
Apr 15, 2016 7.824 8.142 7.776 7.955 37,080,480 +0.62(+8.40%)
Apr 14, 2016 7.339 7.368 7.259 7.339 14,422,033 +0.04(+0.54%)
Apr 13, 2016 7.251 7.327 7.160 7.299 16,190,105 +0.06(+0.82%)
Apr 12, 2016 7.259 7.277 7.191 7.239 8,288,048 +0.01(+0.17%)
Apr 11, 2016 7.263 7.315 7.219 7.227 5,993,212 +0.05(+0.66%)
Apr 08, 2016 7.231 7.239 7.104 7.179 11,259,418 -0.02(-0.33%)
Apr 07, 2016 7.354 7.362 7.183 7.203 13,132,630 -0.27(-3.67%)
Apr 06, 2016 7.426 7.486 7.380 7.478 9,335,234 -0.00(-0.05%)
Apr 05, 2016 7.557 7.557 7.434 7.482 7,800,424 -0.18(-2.29%)
Apr 04, 2016 7.752 7.752 7.649 7.657 5,076,360 +0.00(+0.00%)
Apr 01, 2016 7.502 7.689 7.470 7.657 8,537,564 +0.09(+1.21%)
Mar 31, 2016 7.665 7.665 7.559 7.565 8,177,674 -0.06(-0.73%)
Mar 30, 2016 7.474 7.685 7.466 7.621 13,579,851 +0.19(+2.51%)
Mar 29, 2016 7.438 7.502 7.414 7.434 10,705,785 -0.02(-0.32%)
Mar 28, 2016 7.462 7.478 7.402 7.458 6,230,642 -0.02(-0.32%)
Mar 24, 2016 7.398 7.482 7.482 7.482 7,542,589 +0.06(+0.80%)
Mar 23, 2016 7.438 7.438 7.309 7.422 11,288,413 +0.06(+0.81%)
Mar 22, 2016 7.351 7.414 7.295 7.362 8,360,093 -0.07(-0.91%)
Mar 21, 2016 7.374 7.465 7.347 7.430 7,874,618 +0.06(+0.86%)
Mar 18, 2016 7.390 7.402 7.299 7.366 6,557,446 +0.08(+1.04%)
Mar 17, 2016 7.239 7.295 7.174 7.291 6,481,887 +0.06(+0.83%)
Mar 16, 2016 7.128 7.235 7.028 7.231 6,618,396 +0.17(+2.42%)
Mar 15, 2016 7.088 7.106 7.048 7.060 7,075,379 -0.11(-1.50%)
Mar 14, 2016 7.104 7.206 7.100 7.168 8,329,742 +0.02(+0.33%)
Mar 11, 2016 7.096 7.146 7.048 7.144 7,773,751 +0.08(+1.07%)
Mar 10, 2016 7.044 7.156 7.018 7.068 14,971,025 -0.03(-0.39%)
Mar 09, 2016 7.279 7.279 7.048 7.096 12,071,124 -0.03(-0.45%)
Mar 08, 2016 7.175 7.183 7.094 7.128 8,359,507 -0.19(-2.66%)
Mar 07, 2016 7.259 7.354 7.251 7.323 5,104,968 -0.01(-0.16%)
Mar 04, 2016 7.223 7.347 7.207 7.335 9,378,708 +0.10(+1.43%)
Mar 03, 2016 7.048 7.247 7.048 7.231 13,678,193 +0.20(+2.83%)
Mar 02, 2016 6.969 7.080 6.945 7.032 14,728,541 +0.10(+1.49%)
Mar 01, 2016 6.845 6.957 6.810 6.929 9,346,110 +0.24(+3.57%)
Feb 29, 2016 6.563 6.738 6.559 6.690 13,769,002 -0.03(-0.41%)
Feb 26, 2016 6.734 6.746 6.623 6.718 9,730,337 +0.01(+0.12%)
Feb 25, 2016 6.607 6.726 6.603 6.710 10,361,118 +0.01(+0.18%)
Feb 24, 2016 6.591 6.706 6.563 6.698 10,579,650 +0.08(+1.14%)
Feb 23, 2016 6.658 6.710 6.611 6.623 10,965,694 -0.10(-1.42%)
Feb 22, 2016 6.654 6.766 6.633 6.718 15,508,150 +0.20(+3.05%)
Feb 19, 2016 6.539 6.559 6.460 6.519 13,738,061 -0.01(-0.12%)
Feb 18, 2016 6.654 6.662 6.519 6.527 17,683,740 -0.03(-0.42%)
Feb 17, 2016 6.527 6.575 6.462 6.555 39,061,768 +0.11(+1.67%)
Feb 16, 2016 6.392 6.479 6.368 6.448 26,640,590 +0.04(+0.68%)
Feb 12, 2016 6.515 6.404 6.404 6.404 11,242,106 -0.04(-0.68%)
Feb 11, 2016 6.368 6.467 6.328 6.448 18,369,400 -0.06(-0.86%)
Feb 10, 2016 6.555 6.654 6.495 6.503 11,288,340 +0.00(+0.06%)
Feb 09, 2016 6.495 6.559 6.420 6.499 20,526,828 -0.08(-1.27%)
Feb 08, 2016 6.762 6.802 6.467 6.583 25,759,526 -0.32(-4.61%)
Feb 05, 2016 7.048 7.064 6.885 6.901 9,722,636 -0.19(-2.75%)
Feb 04, 2016 7.092 7.116 7.028 7.096 7,959,336 +0.08(+1.08%)
Feb 03, 2016 7.040 7.064 6.899 7.020 9,834,979 +0.04(+0.51%)
Feb 02, 2016 7.044 7.120 6.953 6.985 8,473,510 -0.08(-1.18%)
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.