$17.27 +0.32 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFY historical data

Date Open High Low Close Volume
8/26/201516.6416.9716.4916.958,375,522
8/25/201516.8216.9916.5016.504,861,166
8/24/201516.0516.6715.9016.5410,787,379
8/21/201517.4217.5417.0517.054,552,644
8/20/201517.7917.8217.3117.315,214,865
8/19/201518.2318.2318.0018.163,437,557
8/18/201518.0318.2017.8718.003,305,963
8/17/201517.9017.9917.8317.902,236,197
8/14/201518.0318.1017.9417.972,336,800
8/13/201517.7718.2117.7718.034,187,129
8/12/201517.7417.8817.5717.853,840,409
8/11/201517.6217.7317.3917.462,424,546
8/10/201517.4017.7117.4017.693,473,426
8/7/201517.3117.5417.3117.533,363,287
8/6/201517.3517.4517.1517.313,104,730
8/5/201517.2517.5517.2517.394,102,068
8/4/201516.7916.9716.6916.942,802,095
8/3/201517.0017.1316.8616.963,354,336
7/31/201516.9617.1216.8816.914,338,729
7/30/201516.9017.0116.7316.953,178,008
7/29/201517.0217.1116.9417.003,257,728
7/28/201516.8816.9416.6616.933,649,386
7/27/201516.7816.9016.5716.744,139,030
7/24/201517.1917.3517.1117.234,818,771
7/23/201517.2017.4517.2017.324,481,756
7/22/201517.1117.4817.1017.265,419,306
7/21/201517.6317.9017.0317.0617,342,622
7/20/201515.8515.9515.7115.774,402,909
7/17/201516.0016.0415.7715.844,146,151
7/16/201515.9516.0815.8815.932,888,551
7/15/201515.6515.8415.6215.782,547,590
7/14/201515.6715.7315.5115.583,027,579
7/13/201515.4815.6215.4215.542,477,251
7/10/201515.4115.5315.3515.483,000,733
7/9/201515.4015.6315.3215.413,210,604
7/8/201515.5215.5715.4015.454,332,574
7/7/201515.8315.8915.5915.862,522,302
7/6/201515.8615.9315.7715.885,127,434
7/2/201515.9515.9715.7515.962,091,473
7/1/201515.9816.0215.7515.913,630,170
6/30/201515.9415.9715.6615.853,289,837
6/29/201515.9115.9815.8115.862,714,609
6/26/201516.2616.3116.1116.174,792,727
6/25/201515.9016.2815.8916.134,829,701
6/24/201531.9632.1831.4831.523,177,095
6/23/201532.3232.5032.1932.222,177,860
6/22/201532.3832.7232.2532.531,741,689
6/19/201532.0532.1631.8631.901,446,915
6/18/201531.8632.4231.8632.171,955,806
6/17/201531.4531.9331.4531.922,067,484
6/16/201531.1531.9131.1531.842,069,916
6/15/201530.7931.3230.7231.251,871,365
6/12/201530.6631.0530.5931.022,607,359
6/11/201531.1331.4731.0131.252,362,476
6/10/201531.5931.8131.4531.723,192,692
6/9/201531.3231.4131.0331.112,245,440
6/8/201531.5331.6231.4631.521,441,180
6/5/201531.5331.9131.5231.811,578,317
6/4/201531.8331.9831.4131.652,598,577
6/3/201531.8832.4531.7632.102,807,814
6/2/201531.7631.8831.5731.823,102,121
6/1/201531.9732.3831.9332.212,490,202
5/29/201531.7731.8931.6531.873,115,133
5/28/201531.3331.5831.3131.541,695,696
5/27/201531.1131.3130.9831.262,347,809
5/26/201531.3731.4131.1231.321,695,540
5/22/201531.9331.9331.7431.831,793,554
5/21/201532.0432.0431.7931.842,056,514
5/20/201532.0532.2031.9232.022,309,600
5/19/201531.8031.9331.6131.701,917,921
5/18/201531.2531.6131.0731.412,658,777
5/15/201530.8831.1330.6731.073,025,735
5/14/201530.7730.8430.6330.701,645,504
5/13/201530.8631.1130.6930.751,813,657
5/12/201530.6330.8930.6030.683,742,843
5/11/201531.5931.6731.2331.302,953,805
5/8/201531.1331.2530.9931.222,511,657
5/7/201531.0331.1230.6430.823,765,397
5/6/201530.8730.9230.5130.622,939,252
5/5/201531.1631.3531.1031.222,368,000
5/4/201531.7532.0031.5431.542,867,557
5/1/201531.0331.2630.9931.191,707,742
4/30/201530.9731.0730.8730.983,552,695
4/29/201531.0831.3431.0531.153,759,354
4/28/201531.2831.5730.9931.285,483,519
4/27/201531.5631.8830.9831.316,278,923
4/24/201532.4733.0431.4531.8115,491,421
4/23/201534.5635.1834.0134.965,500,783
4/22/201534.3434.7234.1934.565,192,651
4/21/201534.3734.7634.3734.554,681,765
4/20/201534.4834.6534.2934.524,884,863
4/17/201535.0835.1934.6635.102,390,308
4/16/201535.3835.5435.1535.312,630,545
4/15/201535.7536.1935.5236.152,283,522
4/14/201536.2336.4036.1036.121,587,909
4/13/201536.1036.4436.0036.221,836,393
4/10/201536.1636.3235.9936.311,637,833
4/9/201535.7636.0635.6836.022,342,960
4/8/201535.5935.8535.4235.781,840,944
4/7/201534.5735.1734.5335.074,800,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!