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 (%)
Jan 31, 2017 5.558 5.603 5.518 5.595 22,067,148 -0.02(-0.29%)
Jan 30, 2017 5.705 5.733 5.595 5.611 28,520,466 -0.05(-0.93%)
Jan 27, 2017 5.672 5.723 5.640 5.664 28,040,758 +0.06(+1.09%)
Jan 26, 2017 5.693 5.695 5.591 5.603 18,579,094 -0.09(-1.50%)
Jan 25, 2017 5.745 5.762 5.664 5.688 27,767,050 -0.05(-0.85%)
Jan 24, 2017 5.749 5.778 5.697 5.737 18,624,188 +0.01(+0.21%)
Jan 23, 2017 5.831 5.837 5.721 5.725 31,621,610 -0.11(-1.88%)
Jan 20, 2017 5.827 5.859 5.794 5.835 8,903,234 -0.01(-0.21%)
Jan 19, 2017 5.875 5.894 5.827 5.847 10,481,465 -0.02(-0.35%)
Jan 18, 2017 5.892 5.904 5.847 5.867 18,285,064 -0.02(-0.34%)
Jan 17, 2017 5.867 5.904 5.847 5.888 16,521,407 -0.00(-0.07%)
Jan 13, 2017 5.892 5.892 5.892 0 -0.30(-4.92%)
Jan 12, 2017 6.217 6.249 6.131 6.196 15,823,192 +0.02(+0.40%)
Jan 11, 2017 6.014 6.184 6.014 6.172 30,967,018 +0.17(+2.77%)
Jan 10, 2017 6.018 6.079 6.001 6.005 27,144,350 -0.07(-1.20%)
Jan 09, 2017 5.977 6.111 5.965 6.079 23,532,876 +0.06(+0.94%)
Jan 06, 2017 5.977 6.038 5.875 6.022 33,353,384 -0.08(-1.33%)
Jan 05, 2017 6.115 6.139 6.074 6.103 14,677,506 -0.04(-0.73%)
Jan 04, 2017 6.034 6.184 6.034 6.148 14,880,157 +0.16(+2.65%)
Jan 03, 2017 6.005 6.022 5.944 5.989 9,508,850 -0.04(-0.61%)
Dec 30, 2016 6.026 6.026 6.026 0 +0.04(+0.61%)
Dec 29, 2016 5.981 6.018 5.961 5.989 4,161,464 +0.00(+0.07%)
Dec 28, 2016 6.022 6.026 5.977 5.985 6,545,963 -0.03(-0.54%)
Dec 27, 2016 6.009 6.042 6.005 6.018 2,824,086 +0.02(+0.41%)
Dec 23, 2016 5.993 5.993 5.993 0 -0.02(-0.34%)
Dec 22, 2016 5.981 6.034 5.924 6.014 7,163,483 -0.07(-1.14%)
Dec 21, 2016 6.054 6.083 6.030 6.083 6,093,442 +0.02(+0.27%)
Dec 20, 2016 6.057 6.074 6.038 6.066 7,887,028 +0.02(+0.40%)
Dec 19, 2016 6.062 6.083 6.030 6.042 5,053,269 -0.01(-0.20%)
Dec 16, 2016 6.091 6.125 6.014 6.054 12,510,881 +0.01(+0.13%)
Dec 15, 2016 6.030 6.097 6.022 6.046 7,734,780 +0.02(+0.27%)
Dec 14, 2016 6.083 6.099 6.018 6.030 7,634,357 -0.05(-0.87%)
Dec 13, 2016 6.001 6.111 6.001 6.083 10,404,602 +0.11(+1.84%)
Dec 12, 2016 5.965 5.985 5.908 5.973 6,254,874 -0.02(-0.27%)
Dec 09, 2016 6.030 6.054 5.981 5.989 13,744,862 -0.02(-0.27%)
Dec 08, 2016 6.046 6.058 5.977 6.005 9,806,207 -0.00(-0.07%)
Dec 07, 2016 5.904 6.034 5.896 6.009 12,247,570 +0.13(+2.21%)
Dec 06, 2016 5.888 5.888 5.833 5.879 7,354,626 +0.05(+0.91%)
Dec 05, 2016 5.835 5.904 5.825 5.827 10,994,658 +0.01(+0.21%)
Dec 02, 2016 5.794 5.839 5.753 5.814 9,115,718 +0.00(+0.00%)
Dec 01, 2016 5.920 5.924 5.802 5.814 15,430,136 -0.07(-1.17%)
Nov 30, 2016 5.928 5.979 5.879 5.883 14,225,334 -0.01(-0.14%)
Nov 29, 2016 5.912 5.920 5.863 5.892 7,917,511 -0.02(-0.41%)
Nov 28, 2016 6.014 6.014 5.908 5.916 17,135,146 +0.01(+0.21%)
Nov 25, 2016 5.924 5.969 5.879 5.904 9,482,117 +0.16(+2.83%)
Nov 23, 2016 5.741 5.741 5.741 0 +0.03(+0.50%)
Nov 22, 2016 5.656 5.741 5.632 5.713 18,504,470 +0.02(+0.43%)
Nov 21, 2016 5.644 5.693 5.583 5.688 14,177,478 +0.04(+0.79%)
Nov 18, 2016 5.705 5.770 5.634 5.644 24,398,168 -0.09(-1.49%)
Nov 17, 2016 5.737 5.766 5.705 5.729 12,724,161 -0.00(-0.07%)
Nov 16, 2016 5.753 5.762 5.701 5.733 17,062,480 +0.04(+0.79%)
Nov 15, 2016 5.827 5.827 5.680 5.688 28,969,374 -0.02(-0.43%)
Nov 14, 2016 5.827 5.827 5.652 5.713 29,916,440 -0.18(-3.10%)
Nov 11, 2016 5.782 5.908 5.766 5.896 19,404,762 +0.03(+0.48%)
Nov 10, 2016 5.888 5.900 5.806 5.867 23,830,184 -0.04(-0.69%)
Nov 09, 2016 6.062 6.062 5.843 5.908 42,063,456 -0.25(-4.09%)
Nov 08, 2016 6.184 6.200 6.135 6.160 10,578,049 -0.03(-0.52%)
Nov 07, 2016 6.204 6.233 6.164 6.192 10,777,498 +0.08(+1.33%)
Nov 04, 2016 6.079 6.160 6.064 6.111 13,767,657 +0.03(+0.53%)
Nov 03, 2016 6.111 6.123 6.066 6.079 9,120,106 -0.08(-1.32%)
Nov 02, 2016 6.172 6.182 6.103 6.160 5,764,907 -0.04(-0.66%)
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.