Skip to main content

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 16.73 16.82 16.43 16.75 14,253,849 +0.22(+1.30%)
May 30, 2024 16.57 16.62 16.43 16.53 11,582,055 -0.16(-0.94%)
May 29, 2024 16.78 16.80 16.66 16.69 8,737,648 -0.28(-1.67%)
May 28, 2024 16.97 17.04 16.93 16.98 11,741,494 -0.04(-0.23%)
May 24, 2024 17.05 17.13 16.99 17.01 9,428,472 -0.04(-0.23%)
May 23, 2024 17.09 17.17 17.02 17.05 9,436,999 +0.13(+0.75%)
May 22, 2024 16.92 16.96 16.85 16.93 8,555,794 +0.25(+1.53%)
May 21, 2024 16.72 16.76 16.66 16.67 8,049,742 -0.12(-0.70%)
May 20, 2024 16.82 16.88 16.76 16.79 6,219,830 +0.00(+0.00%)
May 17, 2024 16.81 16.83 16.68 16.79 8,242,434 -0.11(-0.64%)
May 16, 2024 16.87 16.94 16.81 16.90 10,971,574 +0.19(+1.11%)
May 15, 2024 16.68 16.79 16.52 16.71 4,101,261 +0.10(+0.59%)
May 14, 2024 16.66 16.67 16.53 16.61 9,586,168 +0.03(+0.18%)
May 13, 2024 16.60 16.70 16.55 16.58 6,043,532 +0.05(+0.30%)
May 10, 2024 16.60 16.62 16.46 16.53 10,550,760 -0.10(-0.59%)
May 09, 2024 16.70 16.72 16.55 16.63 12,558,099 -0.12(-0.70%)
May 08, 2024 16.65 16.80 16.56 16.75 4,835,235 -0.04(-0.23%)
May 07, 2024 16.72 16.85 16.65 16.79 9,022,675 +0.16(+0.94%)
May 06, 2024 16.66 16.70 16.61 16.63 4,295,125 +0.04(+0.24%)
May 03, 2024 16.58 16.65 16.53 16.59 4,117,372 +0.06(+0.36%)
May 02, 2024 16.51 16.57 16.29 16.53 8,893,575 +0.10(+0.60%)
May 01, 2024 16.39 16.55 16.35 16.44 7,107,497 +0.06(+0.36%)
Apr 30, 2024 16.59 16.62 16.38 16.38 11,579,376 -0.25(-1.53%)
Apr 29, 2024 16.61 16.75 16.59 16.63 7,577,173 +0.03(+0.18%)
Apr 26, 2024 16.77 16.79 16.54 16.60 9,024,532 -0.07(-0.41%)
Apr 25, 2024 16.68 16.76 16.50 16.67 10,873,533 -0.03(-0.18%)
Apr 24, 2024 16.82 16.89 16.59 16.70 10,901,822 -0.12(-0.70%)
Apr 23, 2024 16.96 17.02 16.78 16.82 9,011,597 -0.14(-0.81%)
Apr 22, 2024 16.71 17.04 16.62 16.96 20,349,118 +0.48(+2.92%)
Apr 19, 2024 16.43 16.62 16.35 16.48 16,510,637 +0.29(+1.82%)
Apr 18, 2024 15.94 16.56 15.72 16.18 32,346,304 -0.43(-2.60%)
Apr 17, 2024 16.80 16.84 16.53 16.61 17,379,220 -0.10(-0.59%)
Apr 16, 2024 16.64 16.85 16.64 16.71 13,297,750 -0.22(-1.27%)
Apr 15, 2024 17.34 17.36 16.92 16.93 11,605,109 -0.44(-2.54%)
Apr 12, 2024 17.43 17.50 17.18 17.37 18,016,142 -0.22(-1.23%)
Apr 11, 2024 17.78 17.78 17.50 17.58 13,660,997 -0.06(-0.33%)
Apr 10, 2024 17.64 17.72 17.51 17.64 11,787,385 -0.19(-1.04%)
Apr 09, 2024 17.67 17.91 17.65 17.83 13,741,182 +0.32(+1.85%)
Apr 08, 2024 17.39 17.60 17.37 17.50 8,888,902 +0.03(+0.17%)
Apr 05, 2024 17.35 17.50 17.30 17.48 6,088,517 +0.08(+0.45%)
Apr 04, 2024 17.39 17.66 17.30 17.40 12,974,568 +0.03(+0.17%)
Apr 03, 2024 17.20 17.46 17.17 17.37 9,051,483 +0.14(+0.80%)
Apr 02, 2024 17.08 17.26 17.04 17.23 12,943,379 +0.00(+0.00%)
Apr 01, 2024 17.53 17.56 17.15 17.23 14,897,918 -0.34(-1.95%)
Mar 28, 2024 17.44 17.56 17.56 17.57 7,208,586 +0.14(+0.79%)
Mar 27, 2024 17.48 17.49 17.33 17.44 6,198,003 +0.04(+0.23%)
Mar 26, 2024 17.36 17.47 17.29 17.40 10,713,982 +0.12(+0.68%)
Mar 25, 2024 17.44 17.44 17.24 17.28 12,707,234 -0.09(-0.51%)
Mar 22, 2024 17.75 17.76 17.34 17.37 15,333,655 -0.48(-2.69%)
Mar 21, 2024 17.99 18.12 17.77 17.85 23,369,786 -0.71(-3.80%)
Mar 20, 2024 18.30 18.55 18.26 18.55 9,870,565 +0.08(+0.42%)
Mar 19, 2024 18.32 18.48 18.26 18.48 9,755,541 -0.31(-1.67%)
Mar 18, 2024 18.81 18.85 18.69 18.79 6,452,527 -0.06(-0.31%)
Mar 15, 2024 19.23 19.27 18.83 18.85 13,565,885 -0.42(-2.19%)
Mar 14, 2024 19.41 19.51 19.18 19.27 8,648,514 +0.26(+1.39%)
Mar 13, 2024 18.97 19.06 18.91 19.00 7,316,442 -0.03(-0.15%)
Mar 12, 2024 19.04 19.18 18.97 19.03 11,645,083 +0.20(+1.04%)
Mar 11, 2024 18.83 18.92 18.79 18.84 8,721,206 -0.04(-0.21%)
Mar 08, 2024 19.01 19.06 18.87 18.88 8,349,364 -0.13(-0.67%)
Mar 07, 2024 19.11 19.13 18.96 19.00 11,308,444 +0.06(+0.31%)
Mar 06, 2024 19.13 19.23 18.92 18.95 9,413,681 +0.04(+0.21%)
Mar 05, 2024 19.00 19.10 18.84 18.91 7,674,348 -0.50(-2.58%)
Mar 04, 2024 19.25 19.41 19.11 19.41 6,960,211 -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.