$62.18 +0.69 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 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
10/24/201461.7062.6761.4662.181,429,916
10/23/201462.1862.4561.4761.491,150,234
10/22/201462.0362.5061.6061.72870,540
10/21/201462.1362.5661.6062.362,248,858
10/20/201461.5662.4561.4962.242,191,632
10/17/201463.0263.6161.7662.033,339,066
10/16/201462.3463.2461.5762.902,224,828
10/15/201463.8565.0063.3464.163,311,346
10/14/201463.2065.4963.2064.482,768,488
10/13/201464.0465.2063.7563.853,300,258
10/10/201462.4063.5661.8562.825,813,265
10/9/201459.8760.1259.1159.412,484,379
10/8/201459.0760.5159.0760.372,295,559
10/7/201461.8562.4560.0960.254,071,110
10/6/201460.4361.1360.2660.991,127,707
10/3/201459.9560.2359.7860.061,361,326
10/2/201459.9560.0659.4059.621,434,599
10/1/201461.5261.6360.1260.182,719,652
9/30/201460.3360.7160.1760.491,464,681
9/29/201460.0760.6360.0160.521,513,259
9/26/201459.6460.1859.4560.081,489,497
9/25/201459.4359.8358.8858.982,157,504
9/24/201458.9159.6858.8759.661,245,692
9/23/201458.6259.0458.4558.871,348,881
9/22/201459.3759.5058.7558.901,749,820
9/19/201459.9760.0959.4259.522,285,108
9/18/201460.0060.1159.1159.463,488,982
9/17/201461.0961.2158.9159.223,747,522
9/16/201459.3159.9659.1859.721,556,624
9/15/201459.5059.7459.0159.05896,321
9/12/201460.0060.1859.4059.631,192,994
9/11/201460.3560.3959.8960.11995,984
9/10/201459.9860.5959.9560.451,261,899
9/9/201461.3061.3660.1360.292,026,300
9/8/201462.0762.1661.5561.751,307,912
9/5/201461.2161.6461.1061.611,109,852
9/4/201461.3061.4361.0161.111,372,107
9/3/201461.1461.4460.4761.222,115,303
9/2/201459.4659.6759.2959.45668,110
8/29/201459.4459.5459.2059.50624,054
8/28/201459.1459.3358.7259.26751,384
8/27/201459.6859.8759.4759.561,077,046
8/26/201459.5159.6059.1059.44748,384
8/25/201459.4659.6459.1659.30967,586
8/22/201459.0659.5258.8958.991,247,489
8/21/201458.4058.5858.0058.37563,108
8/20/201458.4458.8858.2358.48808,956
8/19/201458.3858.4057.9858.111,256,559
8/18/201458.1358.5057.7558.401,015,318
8/15/201458.3158.4557.6158.14894,162
8/14/201458.3658.7058.0258.13982,353
8/13/201458.4558.5358.0758.31706,156
8/12/201458.1558.4457.5857.811,281,531
8/11/201458.2458.6958.2058.47879,826
8/8/201456.9458.0656.8657.871,634,566
8/7/201457.1957.5056.9857.152,487,019
8/6/201456.0856.4855.1356.272,242,148
8/5/201457.9758.1257.2357.702,047,315
8/4/201456.7057.2956.4957.261,729,159
8/1/201454.8855.2554.6455.171,377,648
7/31/201455.0255.2354.7054.821,164,265
7/30/201455.5755.8555.4055.64536,837
7/29/201455.8855.8855.3555.39778,046
7/28/201455.4055.9155.2455.88928,229
7/25/201455.5955.6855.0555.20522,762
7/24/201455.9556.1255.3455.77881,324
7/23/201455.9255.9255.2955.491,347,322
7/22/201453.9354.6353.8854.311,346,939
7/21/201453.3353.5352.6753.491,876,519
7/18/201453.6254.3353.4654.231,178,075
7/17/201454.2454.4553.1453.211,283,371
7/16/201453.7454.8453.7454.822,807,650
7/15/201453.6153.7653.1853.371,671,251
7/14/201453.7054.1053.4953.671,956,214
7/11/201456.1556.5053.3854.223,995,199
7/10/201454.5855.7454.3055.652,075,204
7/9/201455.1955.3954.7655.031,305,924
7/8/201455.4855.7755.3155.551,677,352
7/7/201455.2455.7255.0855.581,730,693
7/3/201453.7853.8353.2953.73857,225
7/2/201453.8553.8853.5053.65959,592
7/1/201453.6254.0053.5053.75718,185
6/30/201453.7354.2053.7253.771,032,211
6/27/201453.3953.7253.2253.71924,401
6/26/201452.9553.1652.5552.65936,126
6/25/201452.8853.3952.8053.331,028,523
6/24/201453.5555.0552.8652.931,067,927
6/23/201453.8153.8153.1053.471,091,876
6/20/201454.7254.9754.1854.611,496,722
6/19/201455.1655.2654.2154.641,286,361
6/18/201453.7954.2953.4454.20956,264
6/17/201453.7754.1253.6653.831,320,923
6/16/201454.4454.6154.0454.301,671,855
6/13/201454.0054.1053.6253.981,004,903
6/12/201454.1054.4453.1153.693,498,798
6/11/201453.9255.0353.8554.763,215,931
6/10/201453.0553.1251.9652.301,667,754
6/9/201451.7551.9951.6651.951,555,539
6/6/201451.7152.1551.6252.01943,721
6/5/201451.4351.7851.3451.64889,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center