$14.79 0.00 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFY historical data

Date Open High Low Close Volume
12/7/201614.5314.8514.5114.794,976,420
12/6/201614.4914.4914.3614.472,988,324
12/5/201614.3614.5314.3414.344,467,338
12/2/201614.2614.3714.1614.313,703,889
12/1/201614.5714.5814.2814.316,269,557
11/30/201614.5914.7214.4714.485,780,023
11/29/201614.5514.5714.4314.503,217,035
11/28/201614.8014.8014.5414.566,962,335
11/25/201614.5814.6914.4714.533,852,764
11/23/201613.9414.1813.9114.135,558,230
11/22/201613.9214.1313.8614.067,518,717
11/21/201613.8914.0113.7414.005,760,578
11/18/201614.0414.2013.8713.899,913,438
11/17/201614.1214.1914.0414.105,170,118
11/16/201614.1614.1814.0314.116,932,809
11/15/201614.3414.3413.9814.0011,770,806
11/14/201614.3414.3413.9114.0612,155,617
11/11/201614.2314.5414.1914.517,884,523
11/10/201614.4914.5214.2914.449,682,656
11/9/201614.9214.9214.2714.5417,091,179
11/8/201615.2215.2615.1015.164,298,362
11/7/201615.2715.3415.1715.244,380,202
11/4/201614.9615.1614.9315.045,594,060
11/3/201615.0415.0714.9314.963,705,972
11/2/201615.1915.2215.0215.162,342,391
11/1/201615.1915.2915.1415.263,572,573
10/31/201615.3115.3815.1915.264,157,977
10/28/201615.3715.4815.2415.295,001,281
10/27/201615.6115.6115.3515.362,614,985
10/26/201615.6615.6915.5715.623,938,751
10/25/201615.7715.7915.6115.694,070,678
10/24/201615.8916.0715.8415.994,655,582
10/21/201615.8615.9915.7815.873,338,941
10/20/201615.8215.8215.5815.744,059,550
10/19/201615.9016.0115.8415.843,474,757
10/18/201615.9815.9815.8615.914,019,064
10/17/201615.6915.8315.6515.706,984,295
10/14/201615.9916.0415.5115.6619,894,659
10/13/201616.0316.7115.9816.6510,421,195
10/12/201615.7315.9415.7115.933,243,225
10/11/201615.8215.8515.6615.703,344,686
10/10/201615.7715.9815.7615.873,245,211
10/7/201615.6815.6815.4815.604,773,523
10/6/201615.7915.8815.7315.762,394,243
10/5/201615.9616.0315.8315.961,590,738
10/4/201616.0416.2215.9415.953,148,058
10/3/201615.8316.0015.8115.962,929,361
9/30/201615.9115.9715.7615.785,140,801
9/29/201615.8716.1215.8115.875,905,877
9/28/201615.9215.9715.7715.895,420,481
9/27/201615.9116.0315.8815.912,801,657
9/26/201615.8715.9215.7615.871,773,094
9/23/201616.1016.1315.9515.963,066,289
9/22/201616.2016.3016.1816.252,483,265
9/21/201616.1216.2015.9516.133,914,266
9/20/201616.1316.1816.0116.052,494,975
9/19/201616.2416.2616.0616.132,911,819
9/16/201616.0716.2516.0016.075,967,514
9/15/201615.9416.2715.9216.043,902,201
9/14/201616.0016.0715.8615.954,585,181
9/13/201616.2316.2615.9716.063,959,960
9/12/201616.2716.4416.0816.383,750,021
9/9/201616.0516.1915.9616.076,092,353
9/8/201616.2316.2415.8816.099,492,480
9/7/201616.5016.5716.4316.445,691,202
9/6/201616.3216.5016.3216.444,913,758
9/2/201616.0316.3316.0316.305,470,402
9/1/201615.9016.1315.8916.104,599,846
8/31/201615.9415.9815.7615.864,662,211
8/30/201616.1016.1115.8215.864,645,971
8/29/201615.8915.9215.7215.754,596,613
8/26/201615.9816.0415.7915.904,510,223
8/25/201616.2616.2915.9916.057,440,038
8/24/201616.4416.5216.3216.396,550,837
8/23/201615.9616.5815.9416.548,616,652
8/22/201615.7115.8115.6415.804,401,487
8/19/201615.7715.9415.7615.903,003,835
8/18/201615.7715.9015.6515.886,563,109
8/17/201615.8415.9515.8215.924,750,295
8/16/201616.0716.1215.8815.955,741,151
8/15/201615.8816.2715.8516.205,292,398
8/12/201616.2816.2916.0316.145,286,657
8/11/201616.3816.5116.3316.434,996,723
8/10/201616.3516.5416.3316.514,357,891
8/9/201616.3216.4416.3216.365,093,039
8/8/201616.2816.3416.2516.276,853,947
8/5/201616.1016.3316.0416.257,974,211
8/4/201616.2816.3416.0916.097,027,825
8/3/201616.3716.4416.3016.355,322,232
8/2/201616.6416.6416.3016.393,724,366
8/1/201616.6016.6416.4916.573,826,873
7/29/201616.6516.7116.3116.434,865,217
7/28/201616.6816.6816.5416.592,979,627
7/27/201616.8116.8216.6416.702,674,837
7/26/201616.7616.8916.7016.754,084,447
7/25/201616.6616.6916.5216.693,442,580
7/22/201616.6316.6716.5016.574,178,707
7/21/201616.7116.7416.5516.624,985,569
7/20/201616.7716.8516.6016.754,202,378
7/19/201616.8216.9116.6416.654,717,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center