Infosys Ltd ADR (NY: INFY )

17.13 +0.16 (+0.94%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.79 17.86 17.62 17.62 7,705,640 -0.13(-0.71%)
Aug 30, 2022 18.08 18.08 17.68 17.75 6,509,295 +0.04(+0.22%)
Aug 29, 2022 17.69 17.78 17.60 17.71 5,757,220 -0.24(-1.34%)
Aug 26, 2022 18.45 18.50 17.93 17.95 5,931,098 -0.52(-2.82%)
Aug 25, 2022 18.42 18.49 18.31 18.47 3,965,812 -0.07(-0.36%)
Aug 24, 2022 18.53 18.67 18.49 18.53 5,742,042 +0.00(+0.00%)
Aug 23, 2022 18.70 18.73 18.53 18.53 6,926,328 -0.26(-1.38%)
Aug 22, 2022 18.76 18.89 18.73 18.79 9,615,891 -0.25(-1.31%)
Aug 19, 2022 19.30 19.30 19.02 19.05 2,979,201 -0.18(-0.95%)
Aug 18, 2022 19.15 19.31 19.15 19.23 5,578,155 -0.12(-0.60%)
Aug 17, 2022 19.33 19.43 19.16 19.34 10,976,690 -0.06(-0.30%)
Aug 16, 2022 19.31 19.41 19.24 19.40 7,803,164 +0.04(+0.20%)
Aug 15, 2022 19.28 19.40 19.28 19.36 3,102,705 +0.00(+0.00%)
Aug 12, 2022 19.31 19.39 19.21 19.36 5,029,646 -0.04(-0.20%)
Aug 11, 2022 19.54 19.66 19.35 19.40 7,734,184 -0.22(-1.13%)
Aug 10, 2022 19.69 19.83 19.56 19.62 6,052,995 +0.19(+0.99%)
Aug 09, 2022 19.43 19.51 19.38 19.43 5,338,358 -0.09(-0.44%)
Aug 08, 2022 19.56 19.62 19.45 19.52 10,097,657 -0.04(-0.20%)
Aug 05, 2022 19.35 19.56 19.28 19.56 6,013,430 +0.15(+0.79%)
Aug 04, 2022 19.42 19.52 19.33 19.40 8,813,929 +0.05(+0.25%)
Aug 03, 2022 19.03 19.35 18.99 19.35 7,622,258 +0.59(+3.13%)
Aug 02, 2022 18.76 18.89 18.72 18.77 6,868,168 -0.13(-0.66%)
Aug 01, 2022 18.64 18.89 18.63 18.89 8,798,482 +0.13(+0.67%)
Jul 29, 2022 18.65 18.87 18.60 18.77 7,500,632 +0.33(+1.78%)
Jul 28, 2022 18.16 18.46 18.08 18.44 10,033,086 +0.42(+2.35%)
Jul 27, 2022 17.56 18.09 17.52 18.02 10,149,703 +0.77(+4.47%)
Jul 26, 2022 17.42 17.42 17.18 17.24 13,543,235 -0.63(-3.50%)
Jul 25, 2022 18.01 18.04 17.57 17.87 15,731,071 -0.31(-1.69%)
Jul 22, 2022 18.19 18.35 18.10 18.18 10,318,510 -0.32(-1.72%)
Jul 21, 2022 18.39 18.56 18.24 18.50 16,164,057 +0.47(+2.62%)
Jul 20, 2022 18.08 18.16 17.92 18.02 13,949,690 +0.01(+0.05%)
Jul 19, 2022 17.91 18.08 17.85 18.02 5,241,117 +0.26(+1.46%)
Jul 18, 2022 17.89 18.04 17.71 17.75 7,785,717 +0.26(+1.49%)
Jul 15, 2022 17.45 17.53 17.28 17.50 5,033,899 +0.26(+1.51%)
Jul 14, 2022 17.14 17.28 16.98 17.24 7,040,352 -0.20(-1.16%)
Jul 13, 2022 17.37 17.59 17.31 17.44 8,933,701 -0.10(-0.55%)
Jul 12, 2022 17.51 17.69 17.44 17.53 12,944,005 -0.24(-1.35%)
Jul 11, 2022 17.81 17.90 17.55 17.77 8,213,938 -0.58(-3.15%)
Jul 08, 2022 18.34 18.44 18.06 18.35 16,446,128 -0.10(-0.52%)
Jul 07, 2022 18.28 18.47 18.20 18.45 10,048,918 +0.22(+1.22%)
Jul 06, 2022 18.01 18.31 18.00 18.23 9,202,016 +0.25(+1.39%)
Jul 05, 2022 17.82 18.00 17.68 17.98 10,661,344 -0.17(-0.95%)
Jul 01, 2022 17.91 18.21 17.81 18.15 9,416,700 +0.33(+1.84%)
Jun 30, 2022 17.72 17.88 17.66 17.82 10,776,993 -0.10(-0.54%)
Jun 29, 2022 17.69 17.98 17.60 17.92 5,324,351 +0.14(+0.81%)
Jun 28, 2022 18.06 18.14 17.75 17.77 5,368,204 -0.29(-1.60%)
Jun 27, 2022 18.06 18.09 17.88 18.06 8,478,730 +0.09(+0.48%)
Jun 24, 2022 17.69 18.01 17.63 17.98 6,814,641 +0.22(+1.25%)
Jun 23, 2022 17.76 17.86 17.61 17.75 12,564,519 +0.12(+0.65%)
Jun 22, 2022 17.67 17.79 17.51 17.64 13,206,432 -0.43(-2.40%)
Jun 21, 2022 17.83 18.25 17.77 18.07 15,616,103 +0.97(+5.69%)
Jun 17, 2022 16.87 17.28 16.87 17.10 13,752,821 +0.09(+0.51%)
Jun 16, 2022 17.10 17.13 16.94 17.01 6,034,672 -0.60(-3.39%)
Jun 15, 2022 17.39 17.64 17.23 17.61 17,175,172 +0.05(+0.27%)
Jun 14, 2022 17.34 17.63 17.33 17.56 12,014,113 +0.38(+2.19%)
Jun 13, 2022 17.24 17.37 17.10 17.19 9,903,583 -0.46(-2.62%)
Jun 10, 2022 17.93 17.93 17.53 17.65 9,125,981 -0.53(-2.91%)
Jun 09, 2022 18.46 18.57 18.18 18.18 6,188,098 -0.27(-1.46%)
Jun 08, 2022 18.57 18.59 18.44 18.45 3,314,659 -0.21(-1.14%)
Jun 07, 2022 18.44 18.67 18.33 18.66 11,451,841 -0.05(-0.26%)
Jun 06, 2022 18.79 18.91 18.67 18.71 4,068,485 +0.05(+0.26%)
Jun 03, 2022 18.68 18.87 18.62 18.66 9,384,554 -0.13(-0.67%)
Jun 02, 2022 18.53 18.79 18.53 18.79 9,760,274 +0.46(+2.52%)
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.