Home

Infosys Limited American Depositary Shares (INFY)

17.53
+0.06 (0.34%)
NYSE · Last Trade: Oct 24th, 1:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Infosys Limited American Depositary Shares (INFY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202517.5017.6417.3517.5314,138,83717.53
10/22/202517.4117.5617.3617.4723,012,96117.47
10/21/202516.7617.4116.7217.4124,526,92017.41
10/20/202516.3716.9216.3416.9119,870,98216.91
10/17/202516.1416.3916.1416.3312,874,55616.33
10/16/202516.2016.2915.8116.0730,757,94216.07
10/15/202516.5516.6616.4416.4423,610,94316.44
10/14/202516.7016.7016.4116.4819,181,34016.48
10/13/202516.6716.8616.6416.789,959,59216.78
10/10/202517.0017.0716.5816.5815,132,75316.58
10/09/202516.9717.1816.8817.0621,105,92417.06
10/08/202516.6816.7916.5916.7413,230,40216.74
10/07/202516.4716.4716.2616.3915,178,86816.39
10/06/202516.4916.7116.3916.6921,090,37016.69
10/03/202516.2416.2516.0716.2315,110,15116.23
10/02/202516.3216.4316.0316.1513,736,55716.15
10/01/202516.2216.4016.2116.3715,899,22916.37
9/30/202516.3116.4416.2116.2713,331,25916.27
9/29/202516.4416.4816.2216.3219,370,27816.32
9/26/202516.4716.6016.3616.5219,992,42116.52
9/25/202516.7516.8616.4916.5417,831,30016.54
9/24/202516.9017.0416.8217.0317,299,60417.03
9/23/202517.1117.1416.8816.8811,524,52816.88
9/22/202516.8717.1816.7917.1514,994,45117.15
9/19/202517.5517.6116.2416.9754,720,29016.97
9/18/202517.5317.5917.4417.5713,245,82817.57
9/17/202517.2017.7817.2017.6832,049,90717.68
9/16/202516.9917.0816.8817.0617,749,68317.06
9/15/202516.9917.1016.8416.9218,850,78216.92
9/12/202517.0417.0716.8916.9612,967,07516.96
9/11/202516.8917.1416.5517.0730,237,01517.07
9/10/202517.2017.2516.9116.9817,813,10716.98
9/09/202516.9917.1416.9317.0115,080,17317.01
9/08/202516.6116.8116.5016.7925,547,96416.79
9/05/202516.4916.6416.3216.3823,403,97816.38
9/04/202516.5716.6016.2816.5915,167,71716.59
9/03/202516.8016.8516.5016.6419,263,98916.64
9/02/202516.7716.9016.7016.8913,503,02616.89
8/29/202516.7316.8916.6516.8217,333,23316.82
8/28/202516.9917.0416.8917.0032,165,66317.00
8/27/202517.2317.3917.1617.3610,264,96117.36
8/26/202517.1717.3317.1317.2214,770,13417.22
8/25/202517.4317.4517.3017.3317,187,39517.33
8/22/202517.0017.3816.9817.3434,203,38517.34
8/21/202516.9117.0516.8917.0519,974,11217.05
8/20/202517.0717.1916.9617.0122,949,76917.01
8/19/202516.4816.6816.4616.6018,923,19516.60
8/18/202516.3616.4316.2616.4111,116,19516.41
8/15/202516.4016.6616.4016.569,001,14116.56
8/14/202516.3316.4116.1116.3618,720,74216.36
8/13/202516.1416.4216.0816.3827,608,73316.38
8/12/202515.9816.1215.9116.0718,403,23916.07
8/11/202515.9916.1715.9215.9820,161,38415.98
8/08/202516.0916.1215.9615.9913,909,88315.99
8/07/202516.1716.3315.9816.0219,616,58416.02
8/06/202516.1416.1915.9716.0716,992,58216.07
8/05/202516.4716.4916.1916.2022,538,78516.20
8/04/202516.5516.6816.4416.4818,305,98216.48
8/01/202516.6516.6516.3716.4120,078,43016.41
7/31/202517.0117.0216.7116.7215,925,20116.72
7/30/202517.1217.1316.8916.9513,279,04216.95
7/29/202517.2817.2917.1117.2111,563,74717.21
7/28/202517.3217.3417.0617.1621,715,37717.16
7/25/202517.4617.4617.2517.3719,088,08017.37
7/24/202517.8817.8817.5917.6814,675,87517.68