$19.43 -0.06 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 31, 2016 | 12:10 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
5/27/201619.2619.4919.2319.491,885,206
5/26/201619.2419.4119.1719.183,264,659
5/25/201618.7518.8918.6318.812,505,642
5/24/201618.3318.6218.3218.592,627,936
5/23/201618.3618.4418.1918.392,222,385
5/20/201618.5318.6418.4018.461,414,895
5/19/201618.4318.5718.3018.471,799,920
5/18/201618.5218.7518.4118.642,166,081
5/17/201618.8218.8318.4118.422,203,223
5/16/201618.7918.9818.7118.862,250,632
5/13/201618.6518.7818.5318.551,415,530
5/12/201618.8018.8118.6118.721,350,165
5/11/201618.8818.8818.6218.661,716,707
5/10/201618.8119.1018.7918.993,314,471
5/9/201618.5518.7618.5518.692,474,176
5/6/201618.3018.4818.3018.402,807,364
5/5/201618.4918.5118.3518.402,480,965
5/4/201618.4718.5718.2418.443,702,356
5/3/201618.5018.6218.4318.512,284,931
5/2/201618.6818.9318.6818.791,868,719
4/29/201618.8318.8618.5718.802,621,325
4/28/201618.9319.1118.8018.892,550,129
4/27/201619.2619.4019.1419.223,411,867
4/26/201619.2319.3719.0919.233,516,230
4/25/201619.0219.1618.9119.081,543,880
4/22/201618.9019.1318.8619.083,038,446
4/21/201619.1619.1818.8618.942,943,680
4/20/201619.4219.5019.2419.344,179,903
4/19/201619.4019.6019.3419.354,215,283
4/18/201619.5519.6119.2919.295,036,186
4/15/201619.6720.4719.5520.0014,748,934
4/14/201618.4518.5318.2518.455,736,659
4/13/201618.2318.4218.0018.356,439,690
4/12/201618.2518.3018.0818.203,296,610
4/11/201618.2618.3918.1518.172,383,828
4/8/201618.1818.2017.8618.054,478,486
4/7/201618.4918.5118.0618.115,223,565
4/6/201618.6718.8218.5618.803,713,133
4/5/201619.0019.0018.6918.813,102,655
4/4/201619.4919.4919.2319.252,019,146
4/1/201618.8619.3318.7819.253,395,856
3/31/201619.2719.2719.0019.023,252,708
3/30/201618.7919.3218.7719.165,401,449
3/29/201618.7018.8618.6418.694,258,276
3/28/201618.7618.8018.6118.752,478,267
3/24/201618.6018.8318.5918.813,000,098
3/23/201618.7018.7018.3818.664,490,019
3/22/201618.4818.6418.3418.513,325,266
3/21/201618.5418.7718.4718.683,132,166
3/18/201618.5818.6118.3518.522,608,255
3/17/201618.2018.3418.0418.332,578,201
3/16/201617.9218.1917.6718.182,632,498
3/15/201617.8217.8717.7217.752,814,265
3/14/201617.8618.1217.8518.023,313,194
3/11/201617.8417.9717.7217.963,092,046
3/10/201617.7117.9917.6517.775,954,795
3/9/201618.3018.3017.7217.844,801,371
3/8/201618.0418.0617.8417.923,325,033
3/7/201618.2518.4918.2318.412,030,525
3/4/201618.1618.4718.1218.443,730,425
3/3/201617.7218.2217.7218.185,440,565
3/2/201617.5217.8017.4617.685,858,346
3/1/201617.2117.4917.1217.423,717,459
2/29/201616.5016.9416.4916.825,476,685
2/26/201616.9316.9616.6516.893,870,287
2/25/201616.6116.9116.6016.874,121,183
2/24/201616.5716.8616.5016.844,208,105
2/23/201616.7416.8716.6216.654,361,656
2/22/201616.7317.0116.6816.896,168,439
2/19/201616.4416.4916.2416.395,464,378
2/18/201616.7316.7516.3916.417,033,790
2/17/201616.4116.5316.2516.4815,537,000
2/16/201616.0716.2916.0116.2110,596,419
2/12/201616.3816.4615.9616.104,471,567
2/11/201616.0116.2615.9116.217,306,515
2/10/201616.4816.7416.3316.354,489,990
2/9/201616.3316.4916.1416.348,164,642
2/8/201617.0017.1016.2616.5510,245,972
2/5/201617.7217.7617.3117.353,867,224
2/4/201617.8317.8917.6717.843,165,863
2/3/201617.7017.7717.3517.653,911,909
2/2/201617.7117.9017.4817.563,370,378
2/1/201617.8817.8817.6517.773,890,500
1/29/201617.7518.0117.6917.914,799,800
1/28/201617.4417.5417.2517.302,726,695
1/27/201617.5317.7417.3617.426,347,820
1/26/201617.8617.9517.4817.525,073,911
1/25/201617.8517.9317.7017.813,689,462
1/22/201617.8218.0017.7917.903,286,151
1/21/201617.5218.0117.3517.876,586,319
1/20/201617.1817.5317.0417.427,739,013
1/19/201617.4417.5517.2817.486,356,108
1/15/201617.3317.6017.1217.326,201,664
1/14/201617.7918.0717.3417.8511,747,264
1/13/201616.7516.9816.4416.468,365,858
1/12/201616.2116.7216.2116.575,930,415
1/11/201616.1816.3916.1516.254,884,331
1/8/201616.1516.3616.1116.174,073,701
1/7/201615.8116.2815.7616.063,925,234
1/6/201616.0916.3016.0016.073,521,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center