Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.691 6.752 6.663 6.671 10,998,178 -0.02(-0.24%)
Jul 30, 2015 6.667 6.708 6.600 6.687 8,055,884 -0.02(-0.29%)
Jul 29, 2015 6.714 6.750 6.683 6.706 8,257,965 +0.03(+0.41%)
Jul 28, 2015 6.659 6.683 6.573 6.679 9,250,773 +0.07(+1.13%)
Jul 27, 2015 6.620 6.667 6.537 6.604 10,491,964 -0.19(-2.84%)
Jul 24, 2015 6.781 6.844 6.750 6.797 12,215,029 -0.04(-0.52%)
Jul 23, 2015 6.785 6.884 6.785 6.833 11,360,735 +0.02(+0.35%)
Jul 22, 2015 6.750 6.896 6.746 6.809 13,737,316 +0.08(+1.17%)
Jul 21, 2015 6.955 7.061 6.718 6.730 43,961,524 +0.51(+8.18%)
Jul 20, 2015 6.253 6.292 6.198 6.221 11,158,332 -0.03(-0.44%)
Jul 17, 2015 6.312 6.328 6.221 6.249 10,510,015 -0.04(-0.57%)
Jul 16, 2015 6.292 6.343 6.265 6.284 7,322,144 +0.06(+0.95%)
Jul 15, 2015 6.174 6.249 6.162 6.225 6,457,847 +0.08(+1.28%)
Jul 14, 2015 6.182 6.205 6.119 6.146 7,674,564 +0.02(+0.26%)
Jul 13, 2015 6.107 6.162 6.083 6.130 6,279,546 +0.02(+0.39%)
Jul 10, 2015 6.079 6.127 6.056 6.107 7,606,512 +0.03(+0.45%)
Jul 09, 2015 6.075 6.166 6.044 6.079 8,138,511 -0.02(-0.26%)
Jul 08, 2015 6.123 6.142 6.075 6.095 10,982,576 -0.16(-2.59%)
Jul 07, 2015 6.245 6.269 6.150 6.257 6,393,745 -0.01(-0.13%)
Jul 06, 2015 6.257 6.282 6.221 6.265 12,997,454 -0.03(-0.50%)
Jul 02, 2015 6.292 6.296 6.296 6.296 5,301,711 +0.02(+0.31%)
Jul 01, 2015 6.304 6.320 6.213 6.276 9,202,063 +0.02(+0.38%)
Jun 30, 2015 6.288 6.300 6.178 6.253 8,339,357 -0.00(-0.06%)
Jun 29, 2015 6.276 6.304 6.237 6.257 6,881,221 -0.12(-1.92%)
Jun 26, 2015 6.414 6.434 6.355 6.379 12,149,011 +0.02(+0.25%)
Jun 25, 2015 6.272 6.422 6.269 6.363 12,242,736 +0.15(+2.35%)
Jun 24, 2015 6.304 6.347 6.209 6.217 32,214,330 -0.14(-2.17%)
Jun 23, 2015 6.375 6.411 6.349 6.355 11,041,248 -0.06(-0.95%)
Jun 22, 2015 6.387 6.454 6.381 6.416 8,829,962 +0.12(+1.97%)
Jun 19, 2015 6.322 6.343 6.284 6.292 7,335,525 -0.05(-0.84%)
Jun 18, 2015 6.284 6.395 6.284 6.345 9,915,486 +0.05(+0.78%)
Jun 17, 2015 6.203 6.298 6.203 6.296 10,481,667 +0.02(+0.25%)
Jun 16, 2015 6.144 6.294 6.144 6.280 10,493,997 +0.12(+1.89%)
Jun 15, 2015 6.073 6.178 6.059 6.164 9,487,389 +0.05(+0.74%)
Jun 12, 2015 6.048 6.125 6.034 6.119 13,218,709 -0.05(-0.74%)
Jun 11, 2015 6.140 6.207 6.117 6.164 11,977,209 -0.00(-0.02%)
Jun 10, 2015 6.140 6.183 6.113 6.165 16,426,182 +0.12(+1.96%)
Jun 09, 2015 6.088 6.105 6.031 6.047 11,552,636 -0.08(-1.30%)
Jun 08, 2015 6.128 6.146 6.115 6.126 7,414,772 -0.06(-0.91%)
Jun 05, 2015 6.128 6.202 6.126 6.183 8,120,333 +0.03(+0.51%)
Jun 04, 2015 6.187 6.216 6.105 6.152 13,369,501 -0.09(-1.40%)
Jun 03, 2015 6.196 6.306 6.173 6.239 14,446,011 +0.05(+0.88%)
Jun 02, 2015 6.173 6.196 6.135 6.185 15,960,201 -0.08(-1.21%)
Jun 01, 2015 6.214 6.294 6.206 6.261 12,811,919 +0.07(+1.07%)
May 29, 2015 6.175 6.198 6.151 6.194 16,027,147 +0.06(+1.05%)
May 28, 2015 6.089 6.137 6.085 6.130 8,724,240 +0.05(+0.90%)
May 27, 2015 6.047 6.086 6.021 6.076 12,079,317 -0.01(-0.19%)
May 26, 2015 6.097 6.105 6.049 6.088 8,723,438 -0.10(-1.60%)
May 22, 2015 6.206 6.187 6.187 6.187 18,455,900 -0.00(-0.03%)
May 21, 2015 6.227 6.227 6.178 6.189 10,580,624 -0.03(-0.56%)
May 20, 2015 6.229 6.257 6.204 6.224 11,882,734 +0.06(+1.01%)
May 19, 2015 6.181 6.206 6.144 6.161 9,867,573 +0.06(+0.92%)
May 18, 2015 6.074 6.144 6.039 6.105 13,679,226 +0.07(+1.09%)
May 15, 2015 6.002 6.051 5.961 6.039 15,567,200 +0.07(+1.21%)
May 14, 2015 5.981 5.994 5.953 5.967 8,466,006 -0.01(-0.16%)
May 13, 2015 5.998 6.047 5.965 5.977 9,331,141 +0.01(+0.23%)
May 12, 2015 5.953 6.003 5.948 5.963 19,256,672 -0.12(-1.98%)
May 11, 2015 6.140 6.156 6.070 6.084 15,197,125 +0.02(+0.26%)
May 08, 2015 6.051 6.074 6.023 6.068 12,922,304 +0.08(+1.30%)
May 07, 2015 6.031 6.049 5.955 5.990 19,372,710 +0.04(+0.65%)
May 06, 2015 6.000 6.010 5.930 5.951 15,122,251 -0.12(-1.92%)
May 05, 2015 6.056 6.093 6.045 6.068 12,183,198 -0.06(-1.01%)
May 04, 2015 6.171 6.220 6.130 6.130 14,753,385 +0.07(+1.12%)
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.