Infosys Ltd ADR (NY: INFY )

17.90 +0.11 (+0.60%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.381 7.707 7.365 7.679 26,034,656 +0.42(+5.76%)
Sep 29, 2015 7.172 7.289 7.152 7.261 9,669,467 +0.08(+1.18%)
Sep 28, 2015 7.156 7.192 7.100 7.176 9,815,454 +0.01(+0.17%)
Sep 25, 2015 7.152 7.192 7.096 7.164 7,581,798 +0.05(+0.74%)
Sep 24, 2015 7.168 7.188 7.064 7.112 9,544,515 +0.01(+0.17%)
Sep 23, 2015 7.204 7.216 7.096 7.100 7,379,031 -0.04(-0.56%)
Sep 22, 2015 7.108 7.204 7.084 7.140 8,831,634 -0.04(-0.62%)
Sep 21, 2015 7.116 7.210 7.064 7.184 8,111,815 +0.18(+2.53%)
Sep 18, 2015 7.136 7.136 6.971 7.007 8,759,639 -0.13(-1.86%)
Sep 17, 2015 7.160 7.238 7.116 7.140 6,406,083 -0.05(-0.67%)
Sep 16, 2015 7.176 7.200 7.132 7.188 6,988,575 +0.04(+0.62%)
Sep 15, 2015 7.124 7.152 7.100 7.144 10,742,172 +0.03(+0.45%)
Sep 14, 2015 7.120 7.136 7.057 7.112 11,938,648 -0.00(-0.06%)
Sep 11, 2015 7.043 7.120 7.015 7.116 10,923,395 +0.04(+0.51%)
Sep 10, 2015 6.951 7.100 6.915 7.080 14,047,363 +0.13(+1.91%)
Sep 09, 2015 7.116 7.120 6.939 6.947 13,104,941 -0.07(-0.97%)
Sep 08, 2015 6.834 7.027 6.826 7.015 12,280,920 +0.21(+3.07%)
Sep 04, 2015 6.798 6.806 6.806 6.806 10,186,460 -0.25(-3.59%)
Sep 03, 2015 6.971 7.104 6.971 7.059 9,262,481 +0.04(+0.57%)
Sep 02, 2015 6.911 7.031 6.826 7.019 11,481,720 +0.24(+3.56%)
Sep 01, 2015 6.818 6.850 6.746 6.778 9,800,282 -0.12(-1.75%)
Aug 31, 2015 6.899 6.967 6.887 6.899 11,265,026 -0.14(-2.06%)
Aug 28, 2015 6.975 7.068 6.907 7.043 7,785,597 +0.10(+1.39%)
Aug 27, 2015 6.838 6.947 6.826 6.947 12,067,150 +0.13(+1.89%)
Aug 26, 2015 6.693 6.826 6.633 6.818 20,821,700 +0.18(+2.73%)
Aug 25, 2015 6.766 6.834 6.637 6.637 12,084,947 -0.02(-0.24%)
Aug 24, 2015 6.456 6.705 6.397 6.653 26,817,620 -0.21(-2.99%)
Aug 21, 2015 7.007 7.055 6.856 6.858 11,317,956 -0.10(-1.50%)
Aug 20, 2015 7.156 7.168 6.963 6.963 12,964,249 -0.34(-4.68%)
Aug 19, 2015 7.333 7.333 7.240 7.305 8,545,829 +0.06(+0.89%)
Aug 18, 2015 7.253 7.321 7.188 7.240 8,218,684 +0.04(+0.56%)
Aug 17, 2015 7.200 7.236 7.172 7.200 5,559,226 -0.03(-0.39%)
Aug 14, 2015 7.253 7.281 7.216 7.228 5,809,327 -0.02(-0.33%)
Aug 13, 2015 7.148 7.325 7.148 7.253 10,409,279 +0.07(+1.01%)
Aug 12, 2015 7.136 7.192 7.068 7.180 9,547,327 +0.16(+2.23%)
Aug 11, 2015 7.088 7.132 6.995 7.023 6,027,465 -0.09(-1.30%)
Aug 10, 2015 6.999 7.124 6.999 7.116 8,635,000 +0.06(+0.91%)
Aug 07, 2015 6.963 7.055 6.963 7.051 8,361,193 +0.09(+1.27%)
Aug 06, 2015 6.979 7.019 6.899 6.963 7,718,415 -0.03(-0.46%)
Aug 05, 2015 6.939 7.059 6.939 6.995 10,197,816 +0.18(+2.66%)
Aug 04, 2015 6.754 6.826 6.714 6.814 6,965,065 -0.01(-0.12%)
Aug 03, 2015 6.838 6.891 6.782 6.822 8,338,940 +0.02(+0.30%)
Jul 31, 2015 6.822 6.885 6.794 6.802 10,786,159 -0.02(-0.24%)
Jul 30, 2015 6.798 6.840 6.730 6.818 7,900,586 -0.02(-0.29%)
Jul 29, 2015 6.846 6.882 6.814 6.838 8,098,771 +0.03(+0.41%)
Jul 28, 2015 6.790 6.814 6.702 6.810 9,072,440 +0.08(+1.14%)
Jul 27, 2015 6.750 6.798 6.665 6.734 10,289,704 -0.20(-2.84%)
Jul 24, 2015 6.915 6.979 6.882 6.931 11,979,553 -0.04(-0.52%)
Jul 23, 2015 6.919 7.019 6.919 6.967 11,141,727 +0.02(+0.35%)
Jul 22, 2015 6.882 7.031 6.878 6.943 13,472,494 +0.08(+1.17%)
Jul 21, 2015 7.092 7.200 6.850 6.862 43,114,048 +0.52(+8.18%)
Jul 20, 2015 6.376 6.416 6.319 6.343 10,943,226 -0.03(-0.44%)
Jul 17, 2015 6.436 6.452 6.343 6.372 10,307,407 -0.04(-0.57%)
Jul 16, 2015 6.416 6.468 6.388 6.408 7,180,990 +0.06(+0.95%)
Jul 15, 2015 6.295 6.372 6.283 6.348 6,333,355 +0.08(+1.28%)
Jul 14, 2015 6.303 6.327 6.239 6.267 7,526,616 +0.02(+0.26%)
Jul 13, 2015 6.227 6.283 6.203 6.251 6,158,491 +0.02(+0.39%)
Jul 10, 2015 6.199 6.247 6.175 6.227 7,459,877 +0.03(+0.45%)
Jul 09, 2015 6.195 6.287 6.162 6.199 7,981,620 -0.02(-0.26%)
Jul 08, 2015 6.243 6.263 6.195 6.215 10,770,858 -0.16(-2.59%)
Jul 07, 2015 6.368 6.392 6.271 6.380 6,270,489 -0.01(-0.13%)
Jul 06, 2015 6.380 6.406 6.343 6.388 12,746,894 -0.03(-0.50%)
Jul 02, 2015 6.416 6.420 6.420 6.420 5,199,507 +0.02(+0.31%)
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.