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 (%)
Jul 31, 2013 4.650 4.735 4.636 4.701 18,282,316 -0.00(-0.04%)
Jul 30, 2013 4.700 4.726 4.688 4.703 13,453,310 -0.01(-0.18%)
Jul 29, 2013 4.668 4.724 4.655 4.711 13,486,400 -0.01(-0.12%)
Jul 26, 2013 4.684 4.717 4.683 4.717 10,746,694 -0.01(-0.20%)
Jul 25, 2013 4.699 4.762 4.669 4.726 22,942,394 +0.04(+0.79%)
Jul 24, 2013 4.671 4.696 4.647 4.689 16,621,369 +0.08(+1.74%)
Jul 23, 2013 4.613 4.643 4.604 4.609 16,279,171 -0.03(-0.63%)
Jul 22, 2013 4.535 4.665 4.534 4.638 26,476,694 +0.12(+2.68%)
Jul 19, 2013 4.485 4.540 4.485 4.517 13,925,871 +0.01(+0.29%)
Jul 18, 2013 4.466 4.529 4.462 4.504 16,332,806 +0.08(+1.71%)
Jul 17, 2013 4.392 4.447 4.391 4.428 8,826,829 +0.04(+0.82%)
Jul 16, 2013 4.368 4.421 4.329 4.392 12,430,902 +0.01(+0.26%)
Jul 15, 2013 4.337 4.394 4.293 4.381 16,523,399 +0.01(+0.28%)
Jul 12, 2013 4.496 4.533 4.333 4.369 60,623,196 +0.20(+4.84%)
Jul 11, 2013 4.038 4.179 4.021 4.167 31,961,930 +0.14(+3.43%)
Jul 10, 2013 3.988 4.038 3.976 4.029 24,883,122 +0.04(+1.12%)
Jul 09, 2013 3.894 3.992 3.890 3.984 21,211,694 +0.05(+1.35%)
Jul 08, 2013 3.878 3.937 3.875 3.931 15,473,248 +0.04(+1.02%)
Jul 05, 2013 3.857 3.908 3.856 3.892 13,560,707 +0.06(+1.46%)
Jul 03, 2013 3.795 3.857 3.785 3.836 10,406,652 +0.00(+0.07%)
Jul 02, 2013 3.843 3.904 3.824 3.833 12,783,637 -0.05(-1.27%)
Jul 01, 2013 3.875 3.943 3.852 3.882 20,931,344 -0.02(-0.39%)
Jun 28, 2013 3.866 3.946 3.852 3.897 20,047,542 -0.02(-0.48%)
Jun 27, 2013 3.895 3.935 3.845 3.916 14,549,022 +0.11(+2.81%)
Jun 26, 2013 3.792 3.853 3.792 3.809 19,786,108 -0.00(-0.02%)
Jun 25, 2013 3.763 3.819 3.759 3.810 18,010,726 +0.10(+2.70%)
Jun 24, 2013 3.743 3.743 3.682 3.710 21,836,812 -0.09(-2.32%)
Jun 21, 2013 3.834 3.843 3.776 3.798 16,059,557 +0.03(+0.85%)
Jun 20, 2013 3.804 3.835 3.739 3.766 18,644,932 -0.11(-2.78%)
Jun 19, 2013 3.931 3.957 3.874 3.874 11,177,783 -0.06(-1.54%)
Jun 18, 2013 3.957 3.973 3.925 3.934 16,131,529 -0.06(-1.59%)
Jun 17, 2013 3.966 4.021 3.965 3.998 21,971,614 +0.02(+0.48%)
Jun 14, 2013 3.949 4.012 3.941 3.979 24,402,708 +0.04(+0.91%)
Jun 13, 2013 3.907 3.956 3.894 3.943 15,846,771 -0.01(-0.26%)
Jun 12, 2013 4.001 4.001 3.927 3.953 16,832,062 -0.08(-1.95%)
Jun 11, 2013 4.008 4.050 3.984 4.032 15,857,350 -0.05(-1.23%)
Jun 10, 2013 4.081 4.104 4.060 4.082 16,525,396 +0.01(+0.19%)
Jun 07, 2013 4.063 4.107 4.033 4.074 15,064,532 +0.03(+0.80%)
Jun 06, 2013 4.025 4.054 4.009 4.042 9,489,876 +0.01(+0.16%)
Jun 05, 2013 4.085 4.095 4.015 4.036 13,349,760 -0.10(-2.36%)
Jun 04, 2013 4.144 4.171 4.116 4.133 13,839,558 +0.02(+0.58%)
Jun 03, 2013 4.163 4.218 4.083 4.109 36,405,112 +0.16(+4.02%)
May 31, 2013 4.031 4.038 3.950 3.950 20,044,626 +0.00(+0.07%)
May 30, 2013 3.924 4.011 3.924 3.948 10,688,673 +0.03(+0.65%)
May 29, 2013 3.911 3.945 3.885 3.922 15,467,446 -0.10(-2.47%)
May 28, 2013 4.011 4.047 3.991 4.021 14,868,127 +0.07(+1.67%)
May 24, 2013 3.986 3.991 3.939 3.955 9,534,433 -0.06(-1.55%)
May 23, 2013 4.037 4.039 3.976 4.018 15,878,033 -0.06(-1.39%)
May 22, 2013 4.091 4.116 4.052 4.074 21,519,408 -0.05(-1.10%)
May 21, 2013 4.116 4.160 4.090 4.120 19,412,650 +0.04(+0.97%)
May 20, 2013 4.093 4.097 4.045 4.080 13,860,060 -0.02(-0.55%)
May 17, 2013 4.069 4.116 4.043 4.103 13,575,260 +0.06(+1.50%)
May 16, 2013 4.009 4.077 4.009 4.042 12,269,975 +0.02(+0.59%)
May 15, 2013 4.072 4.088 4.005 4.019 15,328,999 -0.03(-0.77%)
May 13, 2013 4.050 4.081 4.017 4.050 13,475,578 -0.01(-0.16%)
May 10, 2013 4.098 4.107 4.028 4.056 18,696,348 -0.04(-0.92%)
May 09, 2013 4.121 4.126 4.085 4.094 11,279,135 -0.05(-1.26%)
May 08, 2013 4.136 4.154 4.090 4.146 19,772,148 -0.01(-0.30%)
May 07, 2013 4.088 4.174 4.075 4.159 28,255,458 +0.07(+1.74%)
May 06, 2013 4.094 4.114 4.068 4.088 11,610,416 -0.02(-0.44%)
May 03, 2013 4.059 4.111 4.028 4.106 21,078,056 +0.08(+1.93%)
May 02, 2013 3.984 4.037 3.981 4.028 31,086,138 +0.10(+2.48%)
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.