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 (%)
Nov 30, 2015 6.623 6.764 6.547 6.639 17,940,632 +0.08(+1.28%)
Nov 27, 2015 6.495 6.643 6.481 6.555 8,427,482 +0.12(+1.86%)
Nov 25, 2015 6.472 6.436 6.436 6.436 5,739,923 -0.03(-0.43%)
Nov 24, 2015 6.404 6.475 6.316 6.464 6,718,768 +0.00(+0.00%)
Nov 23, 2015 6.468 6.503 6.448 6.464 4,521,459 +0.01(+0.19%)
Nov 20, 2015 6.535 6.551 6.400 6.452 6,286,192 -0.03(-0.49%)
Nov 19, 2015 6.479 6.539 6.392 6.483 9,139,692 +0.07(+1.12%)
Nov 18, 2015 6.360 6.436 6.257 6.412 16,145,017 +0.00(+0.00%)
Nov 17, 2015 6.491 6.535 6.312 6.412 21,133,566 -0.32(-4.73%)
Nov 16, 2015 6.774 6.774 6.615 6.730 19,302,818 -0.04(-0.65%)
Nov 13, 2015 6.862 6.881 6.734 6.774 11,989,051 -0.14(-1.96%)
Nov 12, 2015 6.917 6.989 6.897 6.909 5,042,783 -0.04(-0.63%)
Nov 11, 2015 6.961 6.981 6.909 6.953 5,571,788 +0.00(+0.06%)
Nov 10, 2015 6.949 6.961 6.883 6.949 6,241,388 -0.08(-1.13%)
Nov 09, 2015 7.088 7.124 6.923 7.029 10,489,703 -0.10(-1.34%)
Nov 06, 2015 7.204 7.232 7.072 7.124 8,602,074 -0.08(-1.05%)
Nov 05, 2015 7.192 7.236 7.188 7.200 10,708,725 -0.02(-0.33%)
Nov 04, 2015 7.299 7.303 7.220 7.224 4,840,324 -0.08(-1.09%)
Nov 03, 2015 7.240 7.405 7.148 7.303 7,384,587 +0.04(+0.49%)
Nov 02, 2015 7.196 7.301 7.128 7.268 6,261,411 +0.04(+0.55%)
Oct 30, 2015 7.240 7.244 7.176 7.228 4,845,576 -0.05(-0.71%)
Oct 29, 2015 7.311 7.351 7.232 7.279 6,576,505 -0.12(-1.67%)
Oct 28, 2015 7.355 7.451 7.301 7.403 8,576,815 +0.04(+0.54%)
Oct 27, 2015 7.363 7.411 7.295 7.363 5,580,869 +0.00(+0.00%)
Oct 26, 2015 7.359 7.415 7.343 7.363 5,521,975 -0.05(-0.64%)
Oct 23, 2015 7.319 7.427 7.264 7.411 10,741,381 +0.18(+2.53%)
Oct 22, 2015 7.072 7.238 7.049 7.228 6,534,834 +0.20(+2.89%)
Oct 21, 2015 7.208 7.212 7.001 7.025 10,960,055 -0.16(-2.22%)
Oct 20, 2015 7.208 7.228 7.137 7.184 19,358,082 +0.05(+0.73%)
Oct 19, 2015 7.164 7.192 7.092 7.132 9,727,765 -0.05(-0.67%)
Oct 16, 2015 6.965 7.192 6.921 7.180 15,647,034 +0.23(+3.38%)
Oct 15, 2015 6.925 6.949 6.870 6.945 11,025,862 +0.08(+1.18%)
Oct 14, 2015 6.979 7.022 6.833 6.864 15,527,056 -0.05(-0.74%)
Oct 13, 2015 7.014 7.014 6.801 6.915 20,787,276 -0.14(-1.96%)
Oct 12, 2015 7.369 7.507 6.963 7.054 33,479,564 -0.50(-6.63%)
Oct 09, 2015 7.653 7.653 7.499 7.555 20,396,786 -0.00(-0.05%)
Oct 08, 2015 7.440 7.559 7.440 7.559 14,425,601 +0.06(+0.79%)
Oct 07, 2015 7.452 7.499 7.428 7.499 9,703,881 +0.00(+0.05%)
Oct 06, 2015 7.531 7.551 7.474 7.495 13,390,260 -0.17(-2.26%)
Oct 05, 2015 7.515 7.677 7.499 7.669 9,849,520 +0.22(+2.91%)
Oct 02, 2015 7.393 7.456 7.251 7.452 12,933,867 +0.00(+0.00%)
Oct 01, 2015 7.507 7.519 7.346 7.452 12,693,917 -0.08(-1.05%)
Sep 30, 2015 7.239 7.559 7.223 7.531 26,546,408 +0.41(+5.76%)
Sep 29, 2015 7.034 7.148 7.014 7.121 9,859,536 +0.08(+1.18%)
Sep 28, 2015 7.018 7.054 6.963 7.038 10,008,392 +0.01(+0.17%)
Sep 25, 2015 7.014 7.054 6.959 7.026 7,730,830 +0.05(+0.74%)
Sep 24, 2015 7.030 7.050 6.927 6.975 9,732,127 +0.01(+0.17%)
Sep 23, 2015 7.065 7.077 6.959 6.963 7,524,078 -0.04(-0.56%)
Sep 22, 2015 6.971 7.065 6.947 7.002 9,005,234 -0.04(-0.62%)
Sep 21, 2015 6.979 7.071 6.927 7.046 8,271,265 +0.17(+2.53%)
Sep 18, 2015 6.998 6.998 6.837 6.872 8,931,824 -0.13(-1.86%)
Sep 17, 2015 7.022 7.099 6.979 7.002 6,532,005 -0.05(-0.67%)
Sep 16, 2015 7.038 7.061 6.994 7.050 7,125,946 +0.04(+0.62%)
Sep 15, 2015 6.987 7.014 6.963 7.006 10,953,326 +0.03(+0.45%)
Sep 14, 2015 6.983 6.998 6.921 6.975 12,173,320 -0.00(-0.06%)
Sep 11, 2015 6.908 6.983 6.880 6.979 11,138,111 +0.04(+0.51%)
Sep 10, 2015 6.817 6.963 6.781 6.943 14,323,486 +0.13(+1.91%)
Sep 09, 2015 6.979 6.983 6.805 6.813 13,362,539 -0.07(-0.97%)
Sep 08, 2015 6.702 6.892 6.695 6.880 12,522,321 +0.21(+3.07%)
Sep 04, 2015 6.667 6.675 6.675 6.675 10,386,690 -0.25(-3.59%)
Sep 03, 2015 6.837 6.967 6.837 6.923 9,444,550 +0.04(+0.57%)
Sep 02, 2015 6.777 6.896 6.695 6.884 11,707,411 +0.24(+3.56%)
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.