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 4.424 4.438 4.370 4.385 8,558,420 +0.02(+0.35%)
Aug 29, 2013 4.403 4.420 4.369 4.370 14,329,715 -0.02(-0.54%)
Aug 28, 2013 4.326 4.412 4.310 4.393 16,490,859 +0.00(+0.09%)
Aug 27, 2013 4.358 4.407 4.357 4.390 22,931,144 -0.11(-2.38%)
Aug 26, 2013 4.488 4.529 4.460 4.496 11,411,988 -0.01(-0.13%)
Aug 23, 2013 4.441 4.522 4.435 4.502 15,108,474 +0.07(+1.56%)
Aug 22, 2013 4.442 4.453 4.401 4.433 16,563,076 +0.04(+1.01%)
Aug 21, 2013 4.381 4.452 4.371 4.389 20,470,016 -0.10(-2.23%)
Aug 20, 2013 4.500 4.528 4.477 4.489 11,902,153 -0.02(-0.54%)
Aug 19, 2013 4.527 4.544 4.501 4.513 17,246,216 -0.06(-1.40%)
Aug 16, 2013 4.584 4.606 4.539 4.578 11,535,706 -0.05(-1.00%)
Aug 15, 2013 4.692 4.697 4.597 4.624 14,350,506 -0.11(-2.30%)
Aug 14, 2013 4.771 4.773 4.705 4.733 14,498,662 -0.03(-0.69%)
Aug 13, 2013 4.776 4.776 4.721 4.766 13,601,325 +0.08(+1.74%)
Aug 12, 2013 4.704 4.738 4.681 4.685 17,753,438 +0.00(+0.00%)
Aug 09, 2013 4.667 4.712 4.659 4.685 9,625,741 -0.01(-0.28%)
Aug 08, 2013 4.640 4.728 4.632 4.698 15,199,980 +0.11(+2.50%)
Aug 07, 2013 4.614 4.619 4.582 4.583 13,605,766 -0.06(-1.22%)
Aug 06, 2013 4.672 4.677 4.610 4.640 16,298,614 -0.06(-1.31%)
Aug 05, 2013 4.687 4.716 4.665 4.702 11,280,698 +0.00(+0.04%)
Aug 02, 2013 4.707 4.730 4.676 4.700 9,637,807 -0.01(-0.24%)
Aug 01, 2013 4.704 4.746 4.697 4.711 18,588,012 +0.01(+0.28%)
Jul 31, 2013 4.647 4.732 4.634 4.698 18,293,676 -0.00(-0.04%)
Jul 30, 2013 4.697 4.723 4.685 4.700 13,461,670 -0.01(-0.18%)
Jul 29, 2013 4.665 4.721 4.652 4.708 13,494,781 -0.01(-0.12%)
Jul 26, 2013 4.681 4.714 4.680 4.714 10,753,372 -0.01(-0.20%)
Jul 25, 2013 4.696 4.759 4.666 4.723 22,956,650 +0.04(+0.79%)
Jul 24, 2013 4.669 4.693 4.644 4.686 16,631,698 +0.08(+1.75%)
Jul 23, 2013 4.610 4.640 4.601 4.606 16,289,287 -0.03(-0.63%)
Jul 22, 2013 4.532 4.662 4.531 4.635 26,493,146 +0.12(+2.68%)
Jul 19, 2013 4.482 4.537 4.482 4.514 13,934,524 +0.01(+0.29%)
Jul 18, 2013 4.463 4.526 4.460 4.501 16,342,956 +0.08(+1.71%)
Jul 17, 2013 4.390 4.444 4.389 4.426 8,832,314 +0.04(+0.82%)
Jul 16, 2013 4.365 4.418 4.326 4.390 12,438,627 +0.01(+0.26%)
Jul 15, 2013 4.335 4.391 4.290 4.378 16,533,667 +0.01(+0.28%)
Jul 12, 2013 4.494 4.530 4.330 4.366 60,660,868 +0.20(+4.84%)
Jul 11, 2013 4.036 4.177 4.019 4.165 31,981,792 +0.14(+3.43%)
Jul 10, 2013 3.986 4.035 3.973 4.026 24,898,584 +0.04(+1.12%)
Jul 09, 2013 3.891 3.989 3.887 3.982 21,224,876 +0.05(+1.35%)
Jul 08, 2013 3.875 3.935 3.872 3.929 15,482,864 +0.04(+1.02%)
Jul 05, 2013 3.854 3.905 3.853 3.889 13,569,134 +0.06(+1.46%)
Jul 03, 2013 3.793 3.854 3.782 3.834 10,413,119 +0.00(+0.07%)
Jul 02, 2013 3.840 3.902 3.821 3.831 12,791,581 -0.05(-1.27%)
Jul 01, 2013 3.872 3.940 3.850 3.880 20,944,352 -0.02(-0.39%)
Jun 28, 2013 3.864 3.943 3.850 3.895 20,060,000 -0.02(-0.48%)
Jun 27, 2013 3.892 3.933 3.843 3.914 14,558,063 +0.11(+2.81%)
Jun 26, 2013 3.790 3.851 3.790 3.807 19,798,404 -0.00(-0.02%)
Jun 25, 2013 3.761 3.817 3.757 3.808 18,021,918 +0.10(+2.70%)
Jun 24, 2013 3.741 3.741 3.679 3.708 21,850,382 -0.09(-2.32%)
Jun 21, 2013 3.832 3.840 3.774 3.796 16,069,537 +0.03(+0.85%)
Jun 20, 2013 3.801 3.833 3.737 3.764 18,656,518 -0.11(-2.78%)
Jun 19, 2013 3.929 3.955 3.871 3.871 11,184,730 -0.06(-1.54%)
Jun 18, 2013 3.955 3.971 3.923 3.932 16,141,553 -0.06(-1.59%)
Jun 17, 2013 3.963 4.019 3.962 3.995 21,985,266 +0.02(+0.48%)
Jun 14, 2013 3.946 4.009 3.939 3.976 24,417,872 +0.04(+0.91%)
Jun 13, 2013 3.904 3.954 3.891 3.940 15,856,619 -0.01(-0.26%)
Jun 12, 2013 3.998 3.998 3.924 3.951 16,842,522 -0.08(-1.95%)
Jun 11, 2013 4.006 4.047 3.982 4.029 15,867,204 -0.05(-1.23%)
Jun 10, 2013 4.078 4.101 4.057 4.079 16,535,665 +0.01(+0.19%)
Jun 07, 2013 4.060 4.104 4.030 4.072 15,073,894 +0.03(+0.80%)
Jun 06, 2013 4.023 4.051 4.007 4.040 9,495,774 +0.01(+0.16%)
Jun 05, 2013 4.082 4.093 4.012 4.033 13,358,056 -0.10(-2.36%)
Jun 04, 2013 4.142 4.168 4.113 4.130 13,848,158 +0.02(+0.58%)
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.