Infosys Ltd ADR (NY: INFY )

17.36 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 17.40 17.48 17.33 17.36 9,240,957 -0.04(-0.23%)
May 23, 2024 17.44 17.52 17.37 17.40 9,249,330 +0.13(+0.75%)
May 22, 2024 17.26 17.30 17.19 17.27 8,385,649 +0.26(+1.53%)
May 21, 2024 17.06 17.11 17.00 17.01 7,889,661 -0.12(-0.70%)
May 20, 2024 17.16 17.22 17.11 17.13 6,096,139 +0.00(+0.00%)
May 17, 2024 17.15 17.17 17.02 17.13 8,078,521 -0.11(-0.64%)
May 16, 2024 17.21 17.29 17.15 17.24 10,753,387 +0.19(+1.11%)
May 15, 2024 17.02 17.13 16.86 17.05 4,019,701 +0.10(+0.59%)
May 14, 2024 17.00 17.00 16.86 16.95 9,395,532 +0.03(+0.18%)
May 13, 2024 16.94 17.04 16.89 16.92 5,923,347 +0.05(+0.30%)
May 10, 2024 16.94 16.96 16.79 16.87 10,340,942 -0.10(-0.59%)
May 09, 2024 17.04 17.05 16.89 16.97 12,308,362 -0.12(-0.70%)
May 08, 2024 16.99 17.14 16.90 17.09 4,739,079 -0.04(-0.23%)
May 07, 2024 17.06 17.19 16.99 17.13 8,843,245 +0.16(+0.94%)
May 06, 2024 17.00 17.04 16.95 16.97 4,209,710 +0.04(+0.24%)
May 03, 2024 16.92 16.99 16.86 16.93 4,035,492 +0.06(+0.36%)
May 02, 2024 16.85 16.91 16.62 16.87 8,716,712 +0.10(+0.60%)
May 01, 2024 16.72 16.89 16.68 16.77 6,966,154 +0.06(+0.36%)
Apr 30, 2024 16.93 16.95 16.71 16.71 11,349,102 -0.26(-1.53%)
Apr 29, 2024 16.95 17.09 16.93 16.97 7,426,489 +0.03(+0.18%)
Apr 26, 2024 17.11 17.13 16.88 16.94 8,845,065 -0.07(-0.41%)
Apr 25, 2024 17.02 17.10 16.83 17.01 10,657,296 -0.03(-0.18%)
Apr 24, 2024 17.16 17.23 16.93 17.04 10,685,022 -0.12(-0.70%)
Apr 23, 2024 17.30 17.37 17.12 17.16 8,832,387 -0.14(-0.81%)
Apr 22, 2024 17.05 17.39 16.96 17.30 19,944,444 +0.49(+2.91%)
Apr 19, 2024 16.76 16.95 16.68 16.81 16,182,297 +0.30(+1.82%)
Apr 18, 2024 16.26 16.90 16.04 16.51 31,703,048 -0.44(-2.60%)
Apr 17, 2024 17.14 17.18 16.87 16.95 17,033,608 -0.10(-0.59%)
Apr 16, 2024 16.98 17.19 16.98 17.05 13,033,304 -0.22(-1.27%)
Apr 15, 2024 17.69 17.71 17.26 17.27 11,374,323 -0.45(-2.54%)
Apr 12, 2024 17.78 17.86 17.53 17.72 17,657,864 -0.22(-1.23%)
Apr 11, 2024 18.14 18.14 17.85 17.94 13,389,327 -0.06(-0.33%)
Apr 10, 2024 18.00 18.08 17.86 18.00 11,552,975 -0.19(-1.04%)
Apr 09, 2024 18.03 18.27 18.01 18.19 13,467,917 +0.33(+1.85%)
Apr 08, 2024 17.74 17.96 17.73 17.86 8,712,132 +0.03(+0.17%)
Apr 05, 2024 17.70 17.85 17.65 17.83 5,967,438 +0.08(+0.45%)
Apr 04, 2024 17.74 18.02 17.65 17.75 12,716,549 +0.03(+0.17%)
Apr 03, 2024 17.55 17.82 17.52 17.72 8,871,480 +0.14(+0.80%)
Apr 02, 2024 17.43 17.61 17.39 17.58 12,685,980 +0.00(+0.00%)
Apr 01, 2024 17.89 17.92 17.50 17.58 14,601,650 -0.35(-1.95%)
Mar 28, 2024 17.79 17.92 17.91 17.93 7,065,232 +0.14(+0.79%)
Mar 27, 2024 17.83 17.84 17.68 17.79 6,074,746 +0.04(+0.23%)
Mar 26, 2024 17.71 17.82 17.64 17.75 10,500,918 +0.12(+0.68%)
Mar 25, 2024 17.79 17.79 17.59 17.63 12,454,531 -0.09(-0.51%)
Mar 22, 2024 18.11 18.12 17.69 17.72 15,028,721 -0.49(-2.69%)
Mar 21, 2024 18.35 18.49 18.13 18.21 22,905,042 -0.72(-3.80%)
Mar 20, 2024 18.67 18.93 18.64 18.93 9,674,273 +0.08(+0.42%)
Mar 19, 2024 18.69 18.85 18.63 18.85 9,561,537 -0.32(-1.67%)
Mar 18, 2024 19.19 19.23 19.07 19.17 6,324,209 -0.06(-0.31%)
Mar 15, 2024 19.62 19.66 19.21 19.23 13,296,106 -0.43(-2.19%)
Mar 14, 2024 19.80 19.91 19.57 19.66 8,476,525 +0.27(+1.39%)
Mar 13, 2024 19.35 19.45 19.29 19.39 7,170,943 -0.03(-0.15%)
Mar 12, 2024 19.43 19.57 19.35 19.42 11,413,502 +0.20(+1.04%)
Mar 11, 2024 19.21 19.30 19.17 19.22 8,547,771 -0.04(-0.21%)
Mar 08, 2024 19.40 19.45 19.25 19.26 8,183,324 -0.13(-0.67%)
Mar 07, 2024 19.50 19.52 19.34 19.39 11,083,558 +0.06(+0.31%)
Mar 06, 2024 19.52 19.62 19.30 19.33 9,226,475 +0.04(+0.21%)
Mar 05, 2024 19.39 19.49 19.22 19.29 7,521,732 -0.51(-2.58%)
Mar 04, 2024 19.64 19.80 19.50 19.80 6,821,797 -0.03(-0.15%)
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.