Skip to main content

Infosys Ltd ADR (NY: INFY )

17.91 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.622 8.665 8.604 8.652 19,306,118 +0.10(+1.20%)
Jul 30, 2018 8.660 8.703 8.523 8.549 16,471,134 -0.17(-1.97%)
Jul 27, 2018 8.832 8.845 8.673 8.720 10,117,005 -0.09(-0.97%)
Jul 26, 2018 8.793 8.832 8.763 8.806 11,181,406 -0.02(-0.19%)
Jul 25, 2018 8.763 8.866 8.750 8.823 8,792,581 +0.08(+0.93%)
Jul 24, 2018 8.725 8.755 8.686 8.742 9,975,261 +0.10(+1.19%)
Jul 23, 2018 8.596 8.652 8.568 8.639 8,016,211 +0.06(+0.70%)
Jul 20, 2018 8.532 8.639 8.525 8.579 12,122,732 +0.13(+1.52%)
Jul 19, 2018 8.334 8.493 8.334 8.450 17,487,946 +0.01(+0.15%)
Jul 18, 2018 8.472 8.497 8.429 8.437 6,803,710 -0.09(-1.11%)
Jul 17, 2018 8.390 8.549 8.369 8.532 14,151,745 +0.13(+1.53%)
Jul 16, 2018 8.459 8.476 8.375 8.403 17,227,662 +0.08(+0.93%)
Jul 13, 2018 8.197 8.416 8.189 8.326 31,750,036 -0.25(-2.95%)
Jul 12, 2018 8.377 8.613 8.352 8.579 33,021,832 +0.11(+1.27%)
Jul 11, 2018 8.373 8.484 8.373 8.472 18,651,278 -0.01(-0.10%)
Jul 10, 2018 8.339 8.523 8.266 8.480 20,833,878 +0.16(+1.96%)
Jul 09, 2018 8.257 8.334 8.244 8.317 16,030,718 +0.11(+1.31%)
Jul 06, 2018 8.197 8.238 8.159 8.210 15,658,686 -0.08(-0.98%)
Jul 05, 2018 8.137 8.304 8.107 8.292 25,418,668 -0.15(-1.78%)
Jul 03, 2018 8.442 8.442 8.442 0 +0.03(+0.41%)
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.