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

Infosys Ltd ADR (NY: INFY )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013 4.426 4.441 4.373 4.388 8,553,105 +0.02(+0.35%)
Aug 29, 2013 4.406 4.423 4.371 4.372 14,320,816 -0.02(-0.54%)
Aug 28, 2013 4.329 4.415 4.313 4.396 16,480,617 +0.00(+0.09%)
Aug 27, 2013 4.361 4.409 4.360 4.392 22,916,902 -0.11(-2.38%)
Aug 26, 2013 4.491 4.531 4.462 4.499 11,404,901 -0.01(-0.13%)
Aug 23, 2013 4.443 4.525 4.438 4.505 15,099,091 +0.07(+1.56%)
Aug 22, 2013 4.444 4.456 4.404 4.436 16,552,790 +0.04(+1.01%)
Aug 21, 2013 4.384 4.455 4.373 4.391 20,457,304 -0.10(-2.23%)
Aug 20, 2013 4.503 4.530 4.479 4.492 11,894,762 -0.02(-0.54%)
Aug 19, 2013 4.529 4.547 4.504 4.516 17,235,504 -0.06(-1.40%)
Aug 16, 2013 4.587 4.609 4.542 4.581 11,528,542 -0.05(-1.00%)
Aug 15, 2013 4.695 4.700 4.600 4.627 14,341,593 -0.11(-2.30%)
Aug 14, 2013 4.774 4.776 4.708 4.736 14,489,658 -0.03(-0.69%)
Aug 13, 2013 4.779 4.779 4.723 4.769 13,592,878 +0.08(+1.74%)
Aug 12, 2013 4.707 4.740 4.684 4.688 17,742,412 +0.00(+0.00%)
Aug 09, 2013 4.670 4.715 4.661 4.688 9,619,763 -0.01(-0.28%)
Aug 08, 2013 4.643 4.731 4.635 4.701 15,190,541 +0.11(+2.50%)
Aug 07, 2013 4.617 4.622 4.585 4.586 13,597,317 -0.06(-1.22%)
Aug 06, 2013 4.675 4.680 4.613 4.643 16,288,492 -0.06(-1.31%)
Aug 05, 2013 4.690 4.719 4.668 4.705 11,273,693 +0.00(+0.04%)
Aug 02, 2013 4.710 4.733 4.679 4.703 9,631,822 -0.01(-0.24%)
Aug 01, 2013 4.707 4.749 4.700 4.714 18,576,468 +0.01(+0.28%)
Jul 31, 2013 4.650 4.735 4.636 4.701 18,282,316 -0.00(-0.04%)
Jul 30, 2013 4.700 4.726 4.688 4.703 13,453,310 -0.01(-0.18%)
Jul 29, 2013 4.668 4.724 4.655 4.711 13,486,400 -0.01(-0.12%)
Jul 26, 2013 4.684 4.717 4.683 4.717 10,746,694 -0.01(-0.20%)
Jul 25, 2013 4.699 4.762 4.669 4.726 22,942,394 +0.04(+0.79%)
Jul 24, 2013 4.671 4.696 4.647 4.689 16,621,369 +0.08(+1.74%)
Jul 23, 2013 4.613 4.643 4.604 4.609 16,279,171 -0.03(-0.63%)
Jul 22, 2013 4.535 4.665 4.534 4.638 26,476,694 +0.12(+2.68%)
Jul 19, 2013 4.485 4.540 4.485 4.517 13,925,871 +0.01(+0.29%)
Jul 18, 2013 4.466 4.529 4.462 4.504 16,332,806 +0.08(+1.71%)
Jul 17, 2013 4.392 4.447 4.391 4.428 8,826,829 +0.04(+0.82%)
Jul 16, 2013 4.368 4.421 4.329 4.392 12,430,902 +0.01(+0.26%)
Jul 15, 2013 4.337 4.394 4.293 4.381 16,523,399 +0.01(+0.28%)
Jul 12, 2013 4.496 4.533 4.333 4.369 60,623,196 +0.20(+4.84%)
Jul 11, 2013 4.038 4.179 4.021 4.167 31,961,930 +0.14(+3.43%)
Jul 10, 2013 3.988 4.038 3.976 4.029 24,883,122 +0.04(+1.12%)
Jul 09, 2013 3.894 3.992 3.890 3.984 21,211,694 +0.05(+1.35%)
Jul 08, 2013 3.878 3.937 3.875 3.931 15,473,248 +0.04(+1.02%)
Jul 05, 2013 3.857 3.908 3.856 3.892 13,560,707 +0.06(+1.46%)
Jul 03, 2013 3.795 3.857 3.785 3.836 10,406,652 +0.00(+0.07%)
Jul 02, 2013 3.843 3.904 3.824 3.833 12,783,637 -0.05(-1.27%)
Jul 01, 2013 3.875 3.943 3.852 3.882 20,931,344 -0.02(-0.39%)
Jun 28, 2013 3.866 3.946 3.852 3.897 20,047,542 -0.02(-0.48%)
Jun 27, 2013 3.895 3.935 3.845 3.916 14,549,022 +0.11(+2.81%)
Jun 26, 2013 3.792 3.853 3.792 3.809 19,786,108 -0.00(-0.02%)
Jun 25, 2013 3.763 3.819 3.759 3.810 18,010,726 +0.10(+2.70%)
Jun 24, 2013 3.743 3.743 3.682 3.710 21,836,812 -0.09(-2.32%)
Jun 21, 2013 3.834 3.843 3.776 3.798 16,059,557 +0.03(+0.85%)
Jun 20, 2013 3.804 3.835 3.739 3.766 18,644,932 -0.11(-2.78%)
Jun 19, 2013 3.931 3.957 3.874 3.874 11,177,783 -0.06(-1.54%)
Jun 18, 2013 3.957 3.973 3.925 3.934 16,131,529 -0.06(-1.59%)
Jun 17, 2013 3.966 4.021 3.965 3.998 21,971,614 +0.02(+0.48%)
Jun 14, 2013 3.949 4.012 3.941 3.979 24,402,708 +0.04(+0.91%)
Jun 13, 2013 3.907 3.956 3.894 3.943 15,846,771 -0.01(-0.26%)
Jun 12, 2013 4.001 4.001 3.927 3.953 16,832,062 -0.08(-1.95%)
Jun 11, 2013 4.008 4.050 3.984 4.032 15,857,350 -0.05(-1.23%)
Jun 10, 2013 4.081 4.104 4.060 4.082 16,525,396 +0.01(+0.19%)
Jun 07, 2013 4.063 4.107 4.033 4.074 15,064,532 +0.03(+0.80%)
Jun 06, 2013 4.025 4.054 4.009 4.042 9,489,876 +0.01(+0.16%)
Jun 05, 2013 4.085 4.095 4.015 4.036 13,349,760 -0.10(-2.36%)
Jun 04, 2013 4.144 4.171 4.116 4.133 13,839,558 +0.02(+0.58%)
Jun 03, 2013 4.163 4.218 4.083 4.109 36,405,112 +0.16(+4.02%)
May 31, 2013 4.031 4.038 3.950 3.950 20,044,626 +0.00(+0.07%)
May 30, 2013 3.924 4.011 3.924 3.948 10,688,673 +0.03(+0.65%)
May 29, 2013 3.911 3.945 3.885 3.922 15,467,446 -0.10(-2.47%)
May 28, 2013 4.011 4.047 3.991 4.021 14,868,127 +0.07(+1.67%)
May 24, 2013 3.986 3.991 3.939 3.955 9,534,433 -0.06(-1.55%)
May 23, 2013 4.037 4.039 3.976 4.018 15,878,033 -0.06(-1.39%)
May 22, 2013 4.091 4.116 4.052 4.074 21,519,408 -0.05(-1.10%)
May 21, 2013 4.116 4.160 4.090 4.120 19,412,650 +0.04(+0.97%)
May 20, 2013 4.093 4.097 4.045 4.080 13,860,060 -0.02(-0.55%)
May 17, 2013 4.069 4.116 4.043 4.103 13,575,260 +0.06(+1.50%)
May 16, 2013 4.009 4.077 4.009 4.042 12,269,975 +0.02(+0.59%)
May 15, 2013 4.072 4.088 4.005 4.019 15,328,999 -0.03(-0.77%)
May 13, 2013 4.050 4.081 4.017 4.050 13,475,578 -0.01(-0.16%)
May 10, 2013 4.098 4.107 4.028 4.056 18,696,348 -0.04(-0.92%)
May 09, 2013 4.121 4.126 4.085 4.094 11,279,135 -0.05(-1.26%)
May 08, 2013 4.136 4.154 4.090 4.146 19,772,148 -0.01(-0.30%)
May 07, 2013 4.088 4.174 4.075 4.159 28,255,458 +0.07(+1.74%)
May 06, 2013 4.094 4.114 4.068 4.088 11,610,416 -0.02(-0.44%)
May 03, 2013 4.059 4.111 4.028 4.106 21,078,056 +0.08(+1.93%)
May 02, 2013 3.984 4.037 3.981 4.028 31,086,138 +0.10(+2.48%)
May 01, 2013 3.980 3.988 3.910 3.931 24,746,512 -0.02(-0.48%)
Apr 30, 2013 3.898 3.963 3.891 3.949 18,424,176 +0.09(+2.28%)
Apr 29, 2013 3.861 3.899 3.847 3.861 22,736,604 +0.07(+1.77%)
Apr 26, 2013 3.843 3.866 3.778 3.794 31,147,594 -0.07(-1.86%)
Apr 25, 2013 3.858 3.885 3.847 3.866 17,793,914 +0.01(+0.15%)
Apr 24, 2013 3.894 3.903 3.840 3.861 27,313,202 -0.04(-0.90%)
Apr 23, 2013 3.923 3.947 3.877 3.896 26,222,468 -0.01(-0.34%)
Apr 22, 2013 3.892 3.920 3.866 3.909 26,105,474 -0.04(-1.03%)
Apr 19, 2013 3.931 3.956 3.890 3.949 33,494,480 +0.04(+1.14%)
Apr 18, 2013 4.010 4.025 3.889 3.905 30,772,168 -0.06(-1.48%)
Apr 17, 2013 4.028 4.038 3.930 3.964 36,849,028 -0.08(-2.03%)
Apr 16, 2013 3.994 4.056 3.984 4.046 28,724,034 +0.10(+2.52%)
Apr 15, 2013 4.033 4.044 3.930 3.947 62,417,624 -0.13(-3.22%)
Apr 12, 2013 4.179 4.283 4.056 4.078 194,998,160 -1.06(-20.68%)
Apr 11, 2013 5.062 5.160 5.031 5.142 38,074,692 +0.13(+2.53%)
Apr 10, 2013 4.873 5.053 4.873 5.015 28,409,516 +0.14(+2.95%)
Apr 09, 2013 4.824 4.928 4.803 4.871 16,192,361 -0.03(-0.62%)
Apr 08, 2013 4.885 4.911 4.864 4.901 11,293,350 -0.02(-0.44%)
Apr 05, 2013 4.891 4.932 4.842 4.923 10,000,050 -0.05(-0.99%)
Apr 04, 2013 4.977 4.991 4.938 4.972 15,694,954 -0.10(-2.03%)
Apr 03, 2013 5.125 5.154 5.057 5.075 15,251,236 -0.05(-1.05%)
Apr 02, 2013 5.131 5.190 5.104 5.129 15,330,774 +0.09(+1.73%)
Apr 01, 2013 5.101 5.105 5.029 5.042 11,756,811 -0.06(-1.15%)
Mar 28, 2013 5.007 5.107 4.987 5.101 20,627,594 +0.11(+2.24%)
Mar 27, 2013 4.963 4.999 4.939 4.989 9,285,207 +0.01(+0.19%)
Mar 26, 2013 4.975 5.007 4.972 4.980 13,634,455 +0.03(+0.65%)
Mar 25, 2013 4.975 4.986 4.921 4.948 15,499,543 -0.01(-0.15%)
Mar 22, 2013 4.957 4.988 4.921 4.955 14,652,075 +0.02(+0.31%)
Mar 21, 2013 5.014 5.022 4.931 4.940 13,244,572 -0.12(-2.28%)
Mar 20, 2013 4.987 5.065 4.987 5.056 16,543,944 +0.09(+1.71%)
Mar 19, 2013 5.011 5.024 4.951 4.970 13,184,152 -0.07(-1.30%)
Mar 18, 2013 4.999 5.070 4.986 5.036 13,669,796 -0.03(-0.69%)
Mar 15, 2013 5.080 5.155 5.067 5.071 22,290,920 +0.03(+0.62%)
Mar 14, 2013 5.016 5.051 5.009 5.040 11,325,743 +0.03(+0.60%)
Mar 13, 2013 5.004 5.030 4.967 5.009 13,131,594 +0.02(+0.34%)
Mar 12, 2013 5.069 5.086 4.970 4.992 21,917,872 -0.15(-2.93%)
Mar 11, 2013 5.139 5.155 5.097 5.143 13,862,639 -0.07(-1.29%)
Mar 08, 2013 5.165 5.224 5.165 5.210 17,521,214 +0.04(+0.68%)
Mar 07, 2013 5.215 5.222 5.175 5.175 18,112,384 -0.01(-0.13%)
Mar 06, 2013 5.152 5.204 5.152 5.181 15,986,392 +0.06(+1.13%)
Mar 05, 2013 5.086 5.134 5.071 5.124 19,620,172 +0.05(+1.06%)
Mar 04, 2013 5.048 5.073 5.028 5.070 20,153,290 -0.04(-0.72%)
Mar 01, 2013 5.059 5.122 5.017 5.107 25,711,058 +0.00(+0.07%)
Feb 28, 2013 5.135 5.155 5.103 5.103 16,902,386 -0.06(-1.14%)
Feb 27, 2013 5.116 5.197 5.112 5.162 23,911,992 +0.01(+0.13%)
Feb 26, 2013 5.185 5.204 5.137 5.155 15,737,345 -0.01(-0.18%)
Feb 25, 2013 5.141 5.271 5.139 5.164 42,395,108 +0.10(+2.06%)
Feb 22, 2013 4.976 5.103 4.960 5.060 34,378,240 +0.22(+4.51%)
Feb 21, 2013 4.882 4.903 4.834 4.842 13,463,350 -0.07(-1.41%)
Feb 20, 2013 4.922 4.966 4.894 4.911 14,394,045 -0.03(-0.67%)
Feb 19, 2013 4.925 4.972 4.920 4.944 14,567,686 +0.08(+1.65%)
Feb 15, 2013 4.890 4.895 4.846 4.864 11,562,023 -0.02(-0.45%)
Feb 14, 2013 4.980 4.985 4.866 4.885 13,218,098 -0.05(-1.05%)
Feb 13, 2013 4.910 4.962 4.899 4.937 14,359,570 +0.06(+1.22%)
Feb 12, 2013 4.857 4.889 4.807 4.878 15,396,056 +0.04(+0.84%)
Feb 11, 2013 4.938 4.939 4.827 4.837 24,484,192 -0.12(-2.42%)
Feb 08, 2013 4.943 5.000 4.943 4.957 11,696,655 +0.02(+0.36%)
Feb 07, 2013 4.964 4.964 4.913 4.939 22,528,616 -0.07(-1.30%)
Feb 06, 2013 4.952 5.013 4.947 5.004 23,307,198 +0.09(+1.89%)
Feb 04, 2013 4.936 4.963 4.911 4.912 22,612,298 -0.09(-1.72%)
Feb 01, 2013 4.967 5.002 4.938 4.998 17,658,192 +0.01(+0.19%)
Jan 31, 2013 4.951 5.004 4.939 4.988 21,132,748 -0.01(-0.21%)
Jan 30, 2013 4.976 5.021 4.952 4.999 18,255,270 +0.04(+0.72%)
Jan 29, 2013 4.955 4.979 4.922 4.963 11,130,563 +0.02(+0.46%)
Jan 28, 2013 4.976 4.977 4.915 4.940 12,410,589 -0.04(-0.87%)
Jan 25, 2013 4.969 4.996 4.962 4.984 16,819,286 +0.00(+0.06%)
Jan 24, 2013 4.964 5.013 4.950 4.981 19,212,164 -0.04(-0.72%)
Jan 23, 2013 4.923 5.050 4.909 5.017 26,454,806 +0.10(+1.94%)
Jan 22, 2013 4.930 4.939 4.893 4.921 15,358,052 -0.02(-0.38%)
Jan 18, 2013 4.920 4.958 4.902 4.940 12,740,242 +0.01(+0.15%)
Jan 17, 2013 4.890 4.972 4.887 4.933 20,721,274 +0.08(+1.56%)
Jan 16, 2013 4.802 4.881 4.792 4.857 18,288,540 +0.03(+0.65%)
Jan 15, 2013 4.842 4.856 4.763 4.826 39,492,964 -0.09(-1.79%)
Jan 14, 2013 4.875 4.946 4.859 4.914 52,750,936 -0.03(-0.56%)
Jan 11, 2013 4.810 5.031 4.744 4.941 156,321,312 +0.78(+18.82%)
Jan 10, 2013 4.066 4.235 4.028 4.159 44,717,992 +0.12(+2.98%)
Jan 09, 2013 4.016 4.069 4.015 4.038 35,443,300 +0.02(+0.38%)
Jan 08, 2013 4.020 4.050 4.015 4.023 26,132,404 -0.07(-1.78%)
Jan 07, 2013 4.040 4.099 4.038 4.096 19,244,632 +0.06(+1.43%)
Jan 04, 2013 4.063 4.063 4.006 4.038 23,005,584 -0.07(-1.82%)
Jan 03, 2013 4.074 4.147 4.060 4.113 20,746,850 +0.06(+1.42%)
Jan 02, 2013 4.054 4.064 4.027 4.055 18,006,658 +0.06(+1.43%)
Dec 31, 2012 3.999 4.008 3.952 3.998 14,788,282 +0.04(+1.11%)
Dec 28, 2012 3.964 3.984 3.951 3.954 9,505,708 +0.01(+0.22%)
Dec 27, 2012 3.963 3.979 3.927 3.946 9,956,127 -0.04(-1.04%)
Dec 26, 2012 3.998 4.019 3.971 3.987 9,244,962 +0.02(+0.48%)
Dec 24, 2012 4.002 4.016 3.967 3.968 7,809,071 -0.07(-1.71%)
Dec 21, 2012 3.955 4.037 3.943 4.037 22,285,888 +0.02(+0.54%)
Dec 20, 2012 3.980 4.016 3.937 4.016 20,390,056 +0.00(+0.12%)
Dec 19, 2012 3.998 4.053 3.994 4.011 16,711,687 +0.03(+0.83%)
Dec 18, 2012 3.937 3.986 3.937 3.978 19,512,734 +0.05(+1.40%)
Dec 17, 2012 3.931 3.936 3.896 3.923 22,071,962 -0.02(-0.53%)
Dec 14, 2012 3.959 3.985 3.939 3.944 21,347,490 -0.01(-0.22%)
Dec 13, 2012 4.010 4.010 3.937 3.952 24,789,642 -0.10(-2.41%)
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.