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 (%)
Oct 31, 2013 5.112 5.121 5.044 5.047 11,529,561 -0.06(-1.23%)
Oct 30, 2013 5.138 5.160 5.099 5.110 12,353,876 -0.04(-0.72%)
Oct 29, 2013 5.144 5.185 5.110 5.147 12,842,812 +0.02(+0.35%)
Oct 28, 2013 5.158 5.158 5.079 5.129 10,886,291 -0.01(-0.26%)
Oct 25, 2013 5.161 5.174 5.103 5.142 9,545,108 -0.02(-0.30%)
Oct 24, 2013 5.140 5.182 5.122 5.158 11,046,239 +0.00(+0.09%)
Oct 23, 2013 5.153 5.189 5.141 5.153 12,869,388 -0.05(-1.02%)
Oct 22, 2013 5.223 5.232 5.166 5.206 6,844,008 +0.02(+0.39%)
Oct 21, 2013 5.162 5.204 5.153 5.186 6,703,235 +0.04(+0.72%)
Oct 18, 2013 5.194 5.210 5.136 5.149 10,029,912 -0.01(-0.26%)
Oct 17, 2013 5.088 5.172 5.072 5.162 12,285,514 -0.02(-0.39%)
Oct 16, 2013 5.204 5.245 5.156 5.182 16,649,910 -0.03(-0.51%)
Oct 15, 2013 5.131 5.219 5.127 5.209 19,952,072 +0.05(+1.00%)
Oct 14, 2013 5.092 5.163 5.073 5.157 16,509,471 +0.11(+2.13%)
Oct 11, 2013 5.038 5.138 5.013 5.050 35,020,348 +0.30(+6.21%)
Oct 10, 2013 4.780 4.856 4.749 4.755 31,710,636 +0.06(+1.21%)
Oct 09, 2013 4.695 4.708 4.659 4.698 38,146,352 +0.13(+2.77%)
Oct 08, 2013 4.653 4.669 4.558 4.571 19,759,150 -0.10(-2.19%)
Oct 07, 2013 4.655 4.681 4.634 4.673 12,083,675 +0.00(+0.04%)
Oct 04, 2013 4.662 4.677 4.633 4.671 13,762,849 +0.02(+0.51%)
Oct 03, 2013 4.657 4.679 4.627 4.648 11,669,470 +0.02(+0.51%)
Oct 02, 2013 4.585 4.633 4.574 4.624 9,199,883 +0.02(+0.43%)
Oct 01, 2013 4.555 4.605 4.515 4.604 11,457,715 +0.05(+1.21%)
Sep 30, 2013 4.541 4.590 4.536 4.549 12,313,630 -0.05(-1.05%)
Sep 27, 2013 4.556 4.602 4.537 4.598 16,370,113 -0.01(-0.21%)
Sep 26, 2013 4.625 4.632 4.603 4.607 8,156,905 -0.01(-0.31%)
Sep 25, 2013 4.646 4.661 4.617 4.621 12,351,245 +0.02(+0.53%)
Sep 24, 2013 4.540 4.610 4.530 4.597 13,364,834 +0.01(+0.31%)
Sep 23, 2013 4.543 4.621 4.538 4.582 12,836,408 +0.05(+1.21%)
Sep 20, 2013 4.575 4.586 4.523 4.528 8,905,536 -0.06(-1.30%)
Sep 19, 2013 4.634 4.649 4.563 4.587 11,236,442 -0.05(-1.08%)
Sep 18, 2013 4.527 4.645 4.512 4.637 16,888,704 +0.08(+1.72%)
Sep 17, 2013 4.559 4.574 4.533 4.559 9,981,942 +0.01(+0.25%)
Sep 16, 2013 4.558 4.575 4.542 4.547 17,298,572 +0.01(+0.25%)
Sep 13, 2013 4.512 4.536 4.477 4.536 10,749,015 -0.03(-0.70%)
Sep 12, 2013 4.607 4.607 4.547 4.568 8,463,720 -0.05(-1.13%)
Sep 11, 2013 4.672 4.679 4.591 4.620 16,057,852 -0.05(-1.09%)
Sep 10, 2013 4.666 4.682 4.622 4.671 18,604,044 +0.17(+3.89%)
Sep 09, 2013 4.420 4.504 4.420 4.496 13,476,264 +0.09(+1.99%)
Sep 06, 2013 4.444 4.448 4.372 4.408 10,194,966 +0.05(+1.04%)
Sep 05, 2013 4.329 4.378 4.313 4.363 13,218,835 -0.05(-1.20%)
Sep 04, 2013 4.391 4.434 4.363 4.416 15,156,295 +0.12(+2.75%)
Sep 03, 2013 4.254 4.304 4.237 4.298 22,393,982 -0.09(-1.98%)
Aug 30, 2013 4.424 4.438 4.370 4.385 8,558,420 +0.02(+0.35%)
Aug 29, 2013 4.403 4.420 4.369 4.370 14,329,715 -0.02(-0.54%)
Aug 28, 2013 4.326 4.412 4.310 4.393 16,490,859 +0.00(+0.09%)
Aug 27, 2013 4.358 4.407 4.357 4.390 22,931,144 -0.11(-2.38%)
Aug 26, 2013 4.488 4.529 4.460 4.496 11,411,988 -0.01(-0.13%)
Aug 23, 2013 4.441 4.522 4.435 4.502 15,108,474 +0.07(+1.56%)
Aug 22, 2013 4.442 4.453 4.401 4.433 16,563,076 +0.04(+1.01%)
Aug 21, 2013 4.381 4.452 4.371 4.389 20,470,016 -0.10(-2.23%)
Aug 20, 2013 4.500 4.528 4.477 4.489 11,902,153 -0.02(-0.54%)
Aug 19, 2013 4.527 4.544 4.501 4.513 17,246,216 -0.06(-1.40%)
Aug 16, 2013 4.584 4.606 4.539 4.578 11,535,706 -0.05(-1.00%)
Aug 15, 2013 4.692 4.697 4.597 4.624 14,350,506 -0.11(-2.30%)
Aug 14, 2013 4.771 4.773 4.705 4.733 14,498,662 -0.03(-0.69%)
Aug 13, 2013 4.776 4.776 4.721 4.766 13,601,325 +0.08(+1.74%)
Aug 12, 2013 4.704 4.738 4.681 4.685 17,753,438 +0.00(+0.00%)
Aug 09, 2013 4.667 4.712 4.659 4.685 9,625,741 -0.01(-0.28%)
Aug 08, 2013 4.640 4.728 4.632 4.698 15,199,980 +0.11(+2.50%)
Aug 07, 2013 4.614 4.619 4.582 4.583 13,605,766 -0.06(-1.22%)
Aug 06, 2013 4.672 4.677 4.610 4.640 16,298,614 -0.06(-1.31%)
Aug 05, 2013 4.687 4.716 4.665 4.702 11,280,698 +0.00(+0.04%)
Aug 02, 2013 4.707 4.730 4.676 4.700 9,637,807 -0.01(-0.24%)
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.