Infosys Ltd ADR (NY: INFY )

16.61 -0.07 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.58 16.71 16.39 16.61 18,057,180 -0.07(-0.42%)
Sep 22, 2022 16.90 16.98 16.59 16.68 17,898,996 -0.34(-2.00%)
Sep 21, 2022 17.09 17.29 17.00 17.02 10,736,066 +0.00(+0.00%)
Sep 20, 2022 17.26 17.30 16.95 17.02 18,634,340 -0.39(-2.24%)
Sep 19, 2022 17.41 17.52 17.29 17.41 15,219,380 +0.03(+0.17%)
Sep 16, 2022 17.20 17.46 17.09 17.38 42,686,680 -0.41(-2.30%)
Sep 15, 2022 17.70 17.81 17.51 17.79 21,950,080 -0.29(-1.60%)
Sep 14, 2022 18.37 18.44 17.97 18.08 16,757,174 -0.48(-2.59%)
Sep 13, 2022 18.76 18.89 18.49 18.56 15,227,798 -0.68(-3.53%)
Sep 12, 2022 19.23 19.41 19.19 19.24 3,607,439 +0.18(+0.94%)
Sep 09, 2022 18.77 19.10 18.75 19.06 5,513,629 +0.53(+2.86%)
Sep 08, 2022 18.35 18.53 18.28 18.53 3,936,910 +0.10(+0.54%)
Sep 07, 2022 18.14 18.45 18.11 18.43 4,769,130 +0.45(+2.50%)
Sep 06, 2022 18.14 18.21 17.93 17.98 7,158,365 -0.11(-0.61%)
Sep 02, 2022 18.30 18.44 18.00 18.09 5,248,990 -0.33(-1.79%)
Sep 01, 2022 18.33 18.42 18.19 18.42 4,480,306 +0.12(+0.66%)
Aug 31, 2022 18.48 18.55 18.30 18.30 7,419,404 -0.13(-0.71%)
Aug 30, 2022 18.78 18.78 18.36 18.43 6,267,499 +0.04(+0.22%)
Aug 29, 2022 18.37 18.47 18.27 18.39 5,543,361 -0.25(-1.34%)
Aug 26, 2022 19.16 19.21 18.62 18.64 5,710,780 -0.54(-2.82%)
Aug 25, 2022 19.13 19.20 19.02 19.18 3,818,497 -0.07(-0.36%)
Aug 24, 2022 19.24 19.39 19.20 19.25 5,528,746 +0.00(+0.00%)
Aug 23, 2022 19.42 19.45 19.25 19.25 6,669,041 -0.27(-1.38%)
Aug 22, 2022 19.48 19.62 19.45 19.52 9,258,696 -0.26(-1.31%)
Aug 19, 2022 20.04 20.04 19.75 19.78 2,868,535 -0.19(-0.95%)
Aug 18, 2022 19.89 20.05 19.89 19.97 5,370,947 -0.12(-0.60%)
Aug 17, 2022 20.08 20.18 19.90 20.09 10,568,946 -0.06(-0.30%)
Aug 16, 2022 20.05 20.16 19.98 20.15 7,513,305 +0.04(+0.20%)
Aug 15, 2022 20.02 20.14 20.02 20.11 2,987,451 +0.00(+0.00%)
Aug 12, 2022 20.05 20.14 19.95 20.11 4,842,813 -0.04(-0.20%)
Aug 11, 2022 20.29 20.42 20.09 20.15 7,446,888 -0.23(-1.13%)
Aug 10, 2022 20.45 20.60 20.31 20.38 5,828,149 +0.20(+0.99%)
Aug 09, 2022 20.18 20.26 20.13 20.18 5,140,058 -0.09(-0.44%)
Aug 08, 2022 20.31 20.38 20.20 20.27 9,722,566 -0.04(-0.20%)
Aug 05, 2022 20.10 20.31 20.02 20.31 5,790,053 +0.16(+0.79%)
Aug 04, 2022 20.17 20.27 20.08 20.15 8,486,524 +0.05(+0.25%)
Aug 03, 2022 19.76 20.10 19.72 20.10 7,339,119 +0.61(+3.13%)
Aug 02, 2022 19.48 19.62 19.44 19.49 6,613,041 -0.13(-0.66%)
Aug 01, 2022 19.36 19.62 19.35 19.62 8,471,651 +0.13(+0.67%)
Jul 29, 2022 19.37 19.60 19.32 19.49 7,222,011 +0.34(+1.78%)
Jul 28, 2022 18.86 19.17 18.77 19.15 9,660,394 +0.44(+2.35%)
Jul 27, 2022 18.24 18.79 18.20 18.71 9,772,679 +0.80(+4.47%)
Jul 26, 2022 18.09 18.09 17.84 17.91 13,040,154 -0.65(-3.50%)
Jul 25, 2022 18.70 18.74 18.25 18.56 15,146,719 -0.32(-1.69%)
Jul 22, 2022 18.89 19.05 18.80 18.88 9,935,215 -0.33(-1.72%)
Jul 21, 2022 19.10 19.28 18.95 19.21 15,563,622 +0.49(+2.62%)
Jul 20, 2022 18.78 18.86 18.61 18.72 13,431,510 +0.01(+0.05%)
Jul 19, 2022 18.60 18.78 18.54 18.71 5,046,429 +0.27(+1.46%)
Jul 18, 2022 18.58 18.73 18.39 18.44 7,496,506 +0.27(+1.49%)
Jul 15, 2022 18.12 18.21 17.95 18.17 4,846,908 +0.27(+1.51%)
Jul 14, 2022 17.80 17.95 17.63 17.90 6,778,829 -0.21(-1.16%)
Jul 13, 2022 18.04 18.27 17.98 18.11 8,601,847 -0.10(-0.55%)
Jul 12, 2022 18.19 18.37 18.11 18.21 12,463,183 -0.25(-1.35%)
Jul 11, 2022 18.50 18.59 18.23 18.46 7,908,821 -0.60(-3.15%)
Jul 08, 2022 19.05 19.16 18.76 19.06 15,835,215 -0.10(-0.52%)
Jul 07, 2022 18.99 19.18 18.90 19.16 9,675,638 +0.23(+1.22%)
Jul 06, 2022 18.70 19.02 18.70 18.93 8,860,195 +0.26(+1.39%)
Jul 05, 2022 18.51 18.69 18.36 18.67 10,265,314 -0.18(-0.95%)
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.