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 (%)
May 29, 2020 8.197 8.288 8.143 8.252 8,567,296 +0.03(+0.40%)
May 28, 2020 8.379 8.415 8.201 8.219 14,347,708 -0.14(-1.71%)
May 27, 2020 8.227 8.397 8.214 8.362 11,403,578 +0.25(+3.09%)
May 26, 2020 8.201 8.227 7.977 8.111 9,713,515 +0.02(+0.22%)
May 22, 2020 8.102 8.111 8.031 8.093 6,516,571 +0.11(+1.34%)
May 21, 2020 8.013 8.066 7.932 7.986 12,676,449 -0.06(-0.78%)
May 20, 2020 7.950 8.084 7.914 8.049 11,694,718 +0.19(+2.39%)
May 19, 2020 8.013 8.031 7.843 7.861 13,821,530 -0.15(-1.90%)
May 18, 2020 7.932 8.075 7.914 8.013 10,343,673 +0.23(+2.99%)
May 15, 2020 7.646 7.798 7.637 7.780 7,112,128 +0.02(+0.23%)
May 14, 2020 7.566 7.771 7.485 7.762 16,317,442 +0.12(+1.52%)
May 13, 2020 8.165 8.174 7.606 7.646 29,035,762 -0.54(-6.56%)
May 12, 2020 8.201 8.397 8.120 8.183 16,567,660 +0.13(+1.67%)
May 11, 2020 8.174 8.174 7.959 8.049 7,697,537 -0.15(-1.85%)
May 08, 2020 8.120 8.210 8.044 8.201 9,026,162 +0.12(+1.44%)
May 07, 2020 8.040 8.093 7.968 8.084 8,677,271 +0.16(+2.03%)
May 06, 2020 7.959 7.995 7.821 7.923 5,791,866 -0.04(-0.56%)
May 05, 2020 8.147 8.174 7.950 7.968 5,968,643 -0.02(-0.22%)
May 04, 2020 8.040 8.040 7.870 7.986 9,607,125 -0.12(-1.43%)
May 01, 2020 8.120 8.156 8.013 8.102 6,556,826 -0.15(-1.84%)
Apr 30, 2020 8.460 8.505 8.138 8.254 14,574,245 -0.23(-2.74%)
Apr 29, 2020 8.058 8.496 8.049 8.487 23,224,046 +0.63(+7.96%)
Apr 28, 2020 7.959 7.986 7.771 7.861 10,951,260 -0.13(-1.57%)
Apr 27, 2020 7.941 8.004 7.861 7.986 6,154,754 +0.15(+1.94%)
Apr 24, 2020 7.807 7.879 7.691 7.834 8,920,268 -0.03(-0.34%)
Apr 23, 2020 7.950 8.040 7.825 7.861 12,731,935 +0.21(+2.81%)
Apr 22, 2020 7.494 7.682 7.458 7.646 11,139,190 +0.27(+3.64%)
Apr 21, 2020 7.244 7.534 7.244 7.378 10,932,416 -0.23(-3.06%)
Apr 20, 2020 7.575 7.807 7.458 7.610 10,798,933 -0.06(-0.82%)
Apr 17, 2020 7.557 7.682 7.503 7.673 16,734,853 +0.32(+4.38%)
Apr 16, 2020 7.423 7.440 7.235 7.351 10,967,637 -0.10(-1.32%)
Apr 15, 2020 7.405 7.561 7.378 7.449 8,950,549 -0.30(-3.92%)
Apr 14, 2020 7.682 7.821 7.579 7.753 8,478,301 +0.15(+2.00%)
Apr 13, 2020 7.601 7.646 7.440 7.601 6,356,438 -0.02(-0.23%)
Apr 09, 2020 7.646 7.762 7.575 7.619 11,169,316 +0.04(+0.47%)
Apr 08, 2020 7.521 7.619 7.324 7.584 15,343,261 +0.09(+1.19%)
Apr 07, 2020 7.753 7.838 7.467 7.494 16,809,374 +0.12(+1.58%)
Apr 06, 2020 7.029 7.405 6.975 7.378 17,893,982 +0.62(+9.13%)
Apr 03, 2020 6.975 6.980 6.671 6.761 17,376,592 -0.31(-4.42%)
Apr 02, 2020 6.975 7.172 6.922 7.074 8,189,307 +0.12(+1.67%)
Apr 01, 2020 7.038 7.172 6.935 6.958 17,463,312 -0.38(-5.24%)
Mar 31, 2020 7.584 7.619 7.284 7.342 23,003,422 -0.25(-3.30%)
Mar 30, 2020 7.521 7.731 7.467 7.593 14,597,643 -0.02(-0.23%)
Mar 27, 2020 7.736 7.897 7.557 7.610 26,568,248 -0.53(-6.48%)
Mar 26, 2020 7.601 8.165 7.530 8.138 33,049,904 +0.81(+11.11%)
Mar 25, 2020 6.940 7.490 6.868 7.324 24,890,916 +0.40(+5.81%)
Mar 24, 2020 7.002 7.208 6.712 6.922 22,872,164 +0.55(+8.71%)
Mar 23, 2020 6.188 6.430 6.045 6.367 29,122,204 +0.16(+2.59%)
Mar 20, 2020 6.707 6.761 6.135 6.206 25,585,008 -0.17(-2.66%)
Mar 19, 2020 6.546 6.573 6.287 6.376 15,469,651 -0.20(-2.99%)
Mar 18, 2020 6.349 6.734 6.332 6.573 28,337,066 -0.47(-6.61%)
Mar 17, 2020 6.618 7.092 6.367 7.038 22,376,378 +0.45(+6.78%)
Mar 16, 2020 6.573 7.038 6.475 6.591 21,985,834 -0.90(-12.05%)
Mar 13, 2020 7.691 7.727 7.154 7.494 39,596,360 +0.30(+4.10%)
Mar 12, 2020 7.423 7.503 7.154 7.199 19,246,702 -0.76(-9.55%)
Mar 11, 2020 8.102 8.210 7.914 7.959 27,525,956 -0.26(-3.16%)
Mar 10, 2020 8.424 8.451 8.058 8.219 24,430,698 +0.10(+1.21%)
Mar 09, 2020 8.236 8.362 7.861 8.120 14,447,966 -0.63(-7.16%)
Mar 06, 2020 8.907 8.979 8.576 8.746 17,360,936 -0.31(-3.46%)
Mar 05, 2020 9.247 9.265 9.005 9.059 13,697,847 -0.30(-3.25%)
Mar 04, 2020 9.256 9.372 9.140 9.363 14,017,838 +0.23(+2.55%)
Mar 03, 2020 9.247 9.426 9.059 9.131 14,450,263 -0.13(-1.45%)
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.