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 (%)
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.