$15.96 -0.29 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/18/201616.7616.8616.5216.826,500,469
7/15/201616.8617.0916.5116.8121,035,810
7/14/201618.3218.4818.2118.445,262,204
7/13/201618.3818.4418.2518.314,214,061
7/12/201618.1318.3318.0418.275,089,213
7/11/201617.9418.1817.9018.133,002,287
7/8/201617.8017.9317.7517.841,932,388
7/7/201617.7017.8517.5817.672,963,817
7/6/201617.8217.8517.4817.633,609,654
7/5/201617.8117.8917.7517.831,899,572
7/1/201617.8817.9417.7317.912,279,948
6/30/201617.7118.0017.7117.853,581,603
6/29/201617.8117.9217.7117.783,840,277
6/28/201617.6117.6617.3617.557,850,315
6/27/201617.7917.8017.3117.336,658,625
6/24/201618.2518.3118.0618.083,182,211
6/23/201618.8418.9918.7718.985,260,950
6/22/201618.4718.6718.4218.582,582,482
6/21/201618.6018.6618.4518.542,051,003
6/20/201618.5118.7418.5118.622,635,851
6/17/201618.2118.3218.1118.273,555,521
6/16/201617.9818.2917.9518.242,059,885
6/15/201618.2518.2618.0518.112,487,505
6/14/201617.9318.1517.8918.063,435,441
6/13/201618.1418.1417.8617.933,974,680
6/10/201618.2318.3517.8918.085,507,771
6/9/201618.5018.5717.8718.239,555,316
6/8/201619.3619.5419.2919.303,844,999
6/7/201619.5319.6119.4319.542,657,926
6/6/201619.6519.7619.5719.712,240,471
6/3/201619.6219.6519.5319.611,784,134
6/2/201619.5019.6819.4619.671,783,529
6/1/201619.3719.5819.3519.551,630,541
5/31/201619.4219.5319.3419.442,906,374
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center