$17.35 -0.49 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
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
1/5/201616.3016.4016.1416.203,632,927
1/4/201616.4616.4616.2316.244,109,159
12/31/201516.9416.9416.7216.751,472,735
12/30/201516.7916.8816.7516.821,605,000
12/29/201516.9117.0516.9016.951,914,753
12/28/201516.8516.9916.7516.841,648,698
12/24/201516.8616.9216.8016.85534,248
12/23/201516.9116.9116.7316.862,050,702
12/22/201516.5716.8116.5616.793,111,604
12/21/201516.7416.8316.4516.564,273,924
12/18/201516.4916.6916.3316.353,795,531
12/17/201517.0017.0216.5216.636,049,627
12/16/201517.0617.0616.7716.922,851,479
12/15/201516.7516.9416.7516.793,601,626
12/14/201516.4416.6516.3116.525,303,487
12/11/201516.2516.3316.0816.233,257,388
12/10/201516.3516.4616.2816.434,758,554
12/9/201515.8916.2615.8816.123,932,497
12/8/201516.1716.1715.8715.925,077,187
12/7/201516.2016.4216.1716.312,029,666
12/4/201516.1316.4316.1216.371,750,556
12/3/201516.2816.3016.0716.132,015,478
12/2/201516.4216.4516.2216.263,188,820
12/1/201516.7016.7716.4116.563,033,574
11/30/201516.6417.0016.4516.687,140,404
11/27/201516.3216.6916.2916.473,354,153
11/25/201516.2616.2616.0416.172,284,534
11/24/201516.0916.2715.8716.242,674,082
11/23/201516.2516.3416.2016.241,799,549
11/20/201516.4216.4616.0816.212,501,916
11/19/201516.2816.4316.0616.293,637,614
11/18/201515.9816.1715.7216.116,425,746
11/17/201516.3116.4215.8616.118,411,198
11/16/201517.0117.0316.6216.917,682,557
11/13/201517.2417.2916.9217.024,771,664
11/12/201517.3817.5617.3317.362,007,037
11/11/201517.4917.5417.3617.472,217,582
11/10/201517.4617.4917.3017.462,484,084
11/9/201517.8117.9017.4017.664,174,921
11/6/201518.1018.1717.7717.903,423,641
11/5/201518.0718.1818.0618.094,262,092
11/4/201518.3418.3518.1418.151,926,458
11/3/201518.1918.6117.9618.352,939,079
11/2/201518.0818.3517.9118.262,492,053
10/30/201518.1918.2018.0318.161,928,548
10/29/201518.3718.4718.1718.292,617,461
10/28/201518.4818.7218.3418.603,413,588
10/27/201518.5018.6218.3318.502,221,196
10/26/201518.4918.6318.4518.502,197,756
10/23/201518.3918.6618.2518.624,275,089
10/22/201517.7718.1917.7118.162,600,876
10/21/201518.1118.1217.5917.654,362,122
10/20/201518.1118.1617.9318.057,704,552
10/19/201518.0018.0717.8217.923,871,668
10/16/201517.5018.0717.3918.046,227,548
10/15/201517.4017.4617.2617.454,388,313
10/14/201517.6917.8017.3217.406,125,950
10/13/201517.7817.7817.2417.538,200,482
10/12/201518.6819.0317.6517.8813,207,529
10/9/201519.4019.4019.0119.158,046,435
10/8/201518.8619.1618.8619.165,690,831
10/7/201518.8919.0118.8319.013,828,135
10/6/201519.0919.1418.9519.005,282,394
10/5/201519.0519.4619.0119.443,885,589
10/2/201518.7418.9018.3818.895,102,349
10/1/201519.0319.0618.6218.895,007,690
9/30/201518.3519.1618.3119.0910,472,432
9/29/201517.8318.1217.7818.053,889,540
9/28/201517.7917.8817.6517.843,948,263
9/25/201517.7817.8817.6417.813,049,776
9/24/201517.8217.8717.5617.683,839,278
9/23/201517.9117.9417.6417.652,968,213
9/22/201517.6717.9117.6117.753,552,522
9/21/201517.6917.9317.5617.863,262,975
9/18/201517.7417.7417.3317.423,523,562
9/17/201517.8018.0017.6917.752,576,845
9/16/201517.8417.9017.7317.872,811,152
9/15/201517.7117.7817.6517.764,321,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center