Skip to main content

Infosys Ltd ADR (NY: INFY )

21.68 -0.57 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.31 21.87 21.31 21.68 16,443,561 -0.57(-2.56%)
Jul 18, 2024 21.66 22.61 21.52 22.25 42,176,096 +1.72(+8.38%)
Jul 17, 2024 20.54 20.68 20.46 20.53 14,388,436 -0.13(-0.63%)
Jul 16, 2024 20.51 20.66 20.47 20.66 7,122,476 +0.35(+1.72%)
Jul 15, 2024 20.17 20.41 20.17 20.31 11,641,705 -0.09(-0.44%)
Jul 12, 2024 20.16 20.46 20.13 20.40 10,583,671 +0.51(+2.56%)
Jul 11, 2024 19.64 20.07 19.59 19.89 14,459,354 +0.52(+2.68%)
Jul 10, 2024 19.45 19.51 19.16 19.37 16,768,691 +0.07(+0.36%)
Jul 09, 2024 19.58 19.59 19.29 19.30 12,586,775 -0.20(-1.03%)
Jul 08, 2024 19.61 19.63 19.47 19.50 10,910,976 +0.07(+0.36%)
Jul 05, 2024 19.45 19.57 19.34 19.43 7,709,826 +0.06(+0.31%)
Jul 03, 2024 19.29 19.43 19.28 19.37 7,252,433 +0.14(+0.73%)
Jul 02, 2024 19.10 19.26 19.04 19.23 10,531,770 +0.47(+2.51%)
Jul 01, 2024 18.88 18.95 18.71 18.76 8,064,200 +0.14(+0.75%)
Jun 28, 2024 18.69 18.74 18.54 18.62 9,520,330 -0.01(-0.05%)
Jun 27, 2024 18.62 18.70 18.55 18.63 8,949,296 +0.41(+2.25%)
Jun 26, 2024 18.29 18.35 18.16 18.22 8,693,454 -0.12(-0.65%)
Jun 25, 2024 18.26 18.36 18.16 18.34 8,733,131 +0.20(+1.10%)
Jun 24, 2024 17.99 18.19 17.96 18.14 5,758,836 +0.08(+0.44%)
Jun 21, 2024 18.21 18.23 17.89 18.06 22,822,118 -0.21(-1.15%)
Jun 20, 2024 18.42 18.48 18.16 18.27 17,345,468 +0.36(+2.01%)
Jun 18, 2024 17.98 18.07 17.88 17.91 10,828,287 -0.03(-0.17%)
Jun 17, 2024 17.77 17.99 17.73 17.94 6,348,733 +0.15(+0.84%)
Jun 14, 2024 17.68 17.81 17.62 17.79 6,694,684 -0.02(-0.11%)
Jun 13, 2024 17.85 17.89 17.74 17.81 6,850,987 -0.05(-0.28%)
Jun 12, 2024 17.80 17.91 17.75 17.86 6,033,504 +0.07(+0.39%)
Jun 11, 2024 17.81 17.82 17.60 17.79 5,756,538 -0.05(-0.28%)
Jun 10, 2024 17.71 17.87 17.65 17.84 6,404,329 -0.17(-0.94%)
Jun 07, 2024 18.06 18.16 17.91 18.01 11,158,225 +0.47(+2.68%)
Jun 06, 2024 17.43 17.55 17.39 17.54 7,386,017 +0.39(+2.27%)
Jun 05, 2024 17.09 17.18 17.00 17.15 7,513,167 +0.35(+2.08%)
Jun 04, 2024 16.69 16.80 16.56 16.80 8,822,763 -0.05(-0.30%)
Jun 03, 2024 16.87 16.93 16.68 16.85 8,585,276 +0.10(+0.60%)
May 31, 2024 16.73 16.82 16.43 16.75 14,253,860 +0.21(+1.30%)
May 30, 2024 16.57 16.62 16.43 16.54 11,581,715 -0.16(-0.94%)
May 29, 2024 16.78 16.80 16.66 16.69 8,737,391 -0.28(-1.67%)
May 28, 2024 16.97 17.04 16.93 16.98 11,741,149 -0.04(-0.23%)
May 24, 2024 17.05 17.13 16.99 17.02 9,428,195 -0.04(-0.23%)
May 23, 2024 17.09 17.17 17.03 17.05 9,436,722 +0.13(+0.75%)
May 22, 2024 16.92 16.96 16.85 16.93 8,555,543 +0.25(+1.53%)
May 21, 2024 16.72 16.77 16.66 16.67 8,049,506 -0.12(-0.70%)
May 20, 2024 16.82 16.88 16.77 16.79 6,219,647 +0.00(+0.00%)
May 17, 2024 16.81 16.83 16.68 16.79 8,242,192 -0.11(-0.64%)
May 16, 2024 16.87 16.94 16.81 16.90 10,971,252 +0.19(+1.11%)
May 15, 2024 16.68 16.79 16.52 16.71 4,101,140 +0.10(+0.59%)
May 14, 2024 16.66 16.67 16.53 16.61 9,585,886 +0.03(+0.18%)
May 13, 2024 16.60 16.70 16.55 16.58 6,043,354 +0.05(+0.30%)
May 10, 2024 16.60 16.62 16.46 16.54 10,550,450 -0.10(-0.59%)
May 09, 2024 16.70 16.72 16.55 16.63 12,557,730 -0.12(-0.70%)
May 08, 2024 16.65 16.80 16.56 16.75 4,835,093 -0.04(-0.23%)
May 07, 2024 16.72 16.85 16.65 16.79 9,022,410 +0.16(+0.94%)
May 06, 2024 16.66 16.70 16.61 16.63 4,294,999 +0.04(+0.24%)
May 03, 2024 16.58 16.65 16.53 16.59 4,117,251 +0.06(+0.36%)
May 02, 2024 16.52 16.57 16.29 16.54 8,893,313 +0.10(+0.60%)
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.