Skip to main content

Infosys Limited American Depositary Shares (NY:INFY)

18.53 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.55 18.56 18.46 18.53 12,743,299 +0.01(+0.05%)
Jun 27, 2025 18.64 18.66 18.41 18.52 13,502,093 -0.08(-0.43%)
Jun 26, 2025 18.63 18.66 18.52 18.60 14,327,735 +0.09(+0.49%)
Jun 25, 2025 18.57 18.64 18.49 18.51 10,846,477 +0.21(+1.15%)
Jun 24, 2025 18.15 18.31 18.15 18.30 8,763,743 +0.20(+1.10%)
Jun 23, 2025 17.86 18.10 17.83 18.10 15,272,760 +0.42(+2.38%)
Jun 20, 2025 18.33 18.37 17.68 17.68 37,327,080 -0.75(-4.07%)
Jun 18, 2025 18.65 18.66 18.43 18.43 10,915,930 -0.24(-1.29%)
Jun 17, 2025 18.75 18.86 18.67 18.67 10,128,891 -0.08(-0.43%)
Jun 16, 2025 18.73 18.82 18.70 18.75 9,603,798 +0.33(+1.79%)
Jun 13, 2025 18.48 18.56 18.37 18.42 10,471,884 -0.14(-0.75%)
Jun 12, 2025 18.48 18.63 18.39 18.56 11,362,624 -0.05(-0.27%)
Jun 11, 2025 18.88 18.93 18.59 18.61 15,531,325 +0.10(+0.54%)
Jun 10, 2025 18.57 18.67 18.45 18.51 9,545,854 +0.22(+1.20%)
Jun 09, 2025 18.23 18.36 18.22 18.29 5,386,661 +0.09(+0.49%)
Jun 06, 2025 18.19 18.25 18.15 18.20 6,426,290 +0.27(+1.51%)
Jun 05, 2025 18.00 18.00 17.85 17.93 9,591,066 +0.08(+0.45%)
Jun 04, 2025 18.03 18.10 17.82 17.85 7,541,612 -0.19(-1.05%)
Jun 03, 2025 18.02 18.12 17.93 18.04 11,219,807 -0.15(-0.82%)
Jun 02, 2025 18.07 18.21 18.00 18.19 8,475,454 +0.00(+0.00%)
May 30, 2025 18.27 18.27 18.07 18.19 12,638,492 -0.27(-1.46%)
May 29, 2025 18.53 18.59 18.39 18.46 8,526,698 +0.10(+0.54%)
May 28, 2025 18.37 18.45 18.32 18.36 6,623,747 -0.13(-0.70%)
May 27, 2025 18.29 18.51 18.27 18.49 9,014,442 +0.38(+2.10%)
May 23, 2025 17.95 18.21 17.95 18.11 10,086,746 +0.07(+0.39%)
May 22, 2025 17.91 18.14 17.80 18.04 8,344,991 -0.12(-0.66%)
May 21, 2025 18.16 18.35 18.08 18.16 7,863,627 -0.08(-0.44%)
May 20, 2025 18.27 18.30 18.16 18.24 7,065,544 -0.09(-0.49%)
May 19, 2025 18.10 18.39 18.09 18.33 9,394,493 +0.02(+0.11%)
May 16, 2025 18.34 18.39 18.11 18.31 12,914,273 -0.41(-2.19%)
May 15, 2025 18.66 18.79 18.61 18.72 8,079,151 +0.26(+1.41%)
May 14, 2025 18.53 18.54 18.39 18.46 8,648,368 +0.08(+0.44%)
May 13, 2025 18.28 18.45 18.27 18.38 8,599,790 -0.27(-1.45%)
May 12, 2025 18.86 18.92 18.50 18.65 16,249,401 +1.16(+6.63%)
May 09, 2025 17.72 17.75 17.41 17.49 8,642,444 +0.00(+0.00%)
May 08, 2025 17.67 17.77 17.45 17.49 11,433,311 -0.22(-1.24%)
May 07, 2025 17.69 17.75 17.62 17.71 5,478,951 -0.06(-0.34%)
May 06, 2025 17.85 17.99 17.74 17.77 8,333,401 -0.08(-0.45%)
May 05, 2025 17.84 17.98 17.84 17.85 5,659,493 -0.03(-0.17%)
May 02, 2025 17.87 18.02 17.87 17.88 8,940,504 +0.28(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.