Skip to main content

Infosys Ltd ADR (NY: INFY )

17.16 -0.14 (-0.81%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 17.05 17.39 16.96 17.30 19,944,444 +0.49(+2.91%)
Apr 19, 2024 16.76 16.95 16.68 16.81 16,182,297 +0.30(+1.82%)
Apr 18, 2024 16.26 16.90 16.04 16.51 31,703,048 -0.44(-2.60%)
Apr 17, 2024 17.14 17.18 16.87 16.95 17,033,608 -0.10(-0.59%)
Apr 16, 2024 16.98 17.19 16.98 17.05 13,033,304 -0.22(-1.27%)
Apr 15, 2024 17.69 17.71 17.26 17.27 11,374,323 -0.45(-2.54%)
Apr 12, 2024 17.78 17.86 17.53 17.72 17,657,864 -0.22(-1.23%)
Apr 11, 2024 18.14 18.14 17.85 17.94 13,389,327 -0.06(-0.33%)
Apr 10, 2024 18.00 18.08 17.86 18.00 11,552,975 -0.19(-1.04%)
Apr 09, 2024 18.03 18.27 18.01 18.19 13,467,917 +0.33(+1.85%)
Apr 08, 2024 17.74 17.96 17.73 17.86 8,712,132 +0.03(+0.17%)
Apr 05, 2024 17.70 17.85 17.65 17.83 5,967,438 +0.08(+0.45%)
Apr 04, 2024 17.74 18.02 17.65 17.75 12,716,549 +0.03(+0.17%)
Apr 03, 2024 17.55 17.82 17.52 17.72 8,871,480 +0.14(+0.80%)
Apr 02, 2024 17.43 17.61 17.39 17.58 12,685,980 +0.00(+0.00%)
Apr 01, 2024 17.89 17.92 17.50 17.58 14,601,650 -0.35(-1.95%)
Mar 28, 2024 17.79 17.92 17.91 17.93 7,065,232 +0.14(+0.79%)
Mar 27, 2024 17.83 17.84 17.68 17.79 6,074,746 +0.04(+0.23%)
Mar 26, 2024 17.71 17.82 17.64 17.75 10,500,918 +0.12(+0.68%)
Mar 25, 2024 17.79 17.79 17.59 17.63 12,454,531 -0.09(-0.51%)
Mar 22, 2024 18.11 18.12 17.69 17.72 15,028,721 -0.49(-2.69%)
Mar 21, 2024 18.35 18.49 18.13 18.21 22,905,042 -0.72(-3.80%)
Mar 20, 2024 18.67 18.93 18.64 18.93 9,674,273 +0.08(+0.42%)
Mar 19, 2024 18.69 18.85 18.63 18.85 9,561,537 -0.32(-1.67%)
Mar 18, 2024 19.19 19.23 19.07 19.17 6,324,209 -0.06(-0.31%)
Mar 15, 2024 19.62 19.66 19.21 19.23 13,296,106 -0.43(-2.19%)
Mar 14, 2024 19.80 19.91 19.57 19.66 8,476,525 +0.27(+1.39%)
Mar 13, 2024 19.35 19.45 19.29 19.39 7,170,943 -0.03(-0.15%)
Mar 12, 2024 19.43 19.57 19.35 19.42 11,413,502 +0.20(+1.04%)
Mar 11, 2024 19.21 19.30 19.17 19.22 8,547,771 -0.04(-0.21%)
Mar 08, 2024 19.40 19.45 19.25 19.26 8,183,324 -0.13(-0.67%)
Mar 07, 2024 19.50 19.52 19.34 19.39 11,083,558 +0.06(+0.31%)
Mar 06, 2024 19.52 19.62 19.30 19.33 9,226,475 +0.04(+0.21%)
Mar 05, 2024 19.39 19.49 19.22 19.29 7,521,732 -0.51(-2.58%)
Mar 04, 2024 19.64 19.80 19.50 19.80 6,821,797 -0.03(-0.15%)
Mar 01, 2024 19.92 19.92 19.76 19.83 6,151,826 -0.13(-0.65%)
Feb 29, 2024 20.03 20.09 19.93 19.96 6,251,758 +0.01(+0.05%)
Feb 28, 2024 19.95 19.96 19.80 19.95 4,344,469 -0.05(-0.25%)
Feb 27, 2024 19.98 20.05 19.93 20.00 2,751,328 +0.01(+0.05%)
Feb 26, 2024 19.93 20.03 19.83 19.99 5,145,736 -0.12(-0.60%)
Feb 23, 2024 20.21 20.26 20.10 20.11 4,228,250 -0.20(-0.98%)
Feb 22, 2024 20.20 20.36 20.14 20.31 6,589,947 +0.53(+2.68%)
Feb 21, 2024 19.79 19.94 19.68 19.78 6,191,465 -0.24(-1.20%)
Feb 20, 2024 20.28 20.40 19.99 20.02 7,587,226 -0.45(-2.20%)
Feb 16, 2024 20.35 20.58 20.26 20.47 5,516,570 +0.16(+0.79%)
Feb 15, 2024 20.27 20.33 20.19 20.31 5,247,551 +0.13(+0.64%)
Feb 14, 2024 20.06 20.20 19.99 20.18 7,591,075 +0.32(+1.61%)
Feb 13, 2024 19.92 20.01 19.81 19.86 6,914,103 -0.28(-1.39%)
Feb 12, 2024 20.09 20.24 20.09 20.14 4,253,197 +0.04(+0.20%)
Feb 09, 2024 20.15 20.25 20.05 20.10 5,895,352 -0.09(-0.45%)
Feb 08, 2024 20.43 20.51 20.17 20.19 6,885,307 -0.24(-1.17%)
Feb 07, 2024 20.31 20.48 20.12 20.43 5,739,125 -0.18(-0.87%)
Feb 06, 2024 20.65 20.74 20.50 20.61 7,549,391 +0.31(+1.53%)
Feb 05, 2024 20.32 20.35 20.20 20.30 3,604,768 -0.05(-0.25%)
Feb 02, 2024 20.33 20.49 20.20 20.35 6,117,920 +0.16(+0.79%)
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.