$31.83 -0.01 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
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
4/6/201534.7334.8234.5134.551,754,112
4/2/201534.6534.7834.5934.641,259,135
4/1/201534.8335.0034.5634.643,328,778
3/31/201535.5835.6135.0835.082,854,310
3/30/201535.7735.9835.6335.781,994,704
3/27/201535.2935.6734.9735.503,689,078
3/26/201534.7735.2034.3834.955,433,017
3/25/201535.7835.8634.9935.022,490,560
3/24/201535.8736.0135.7235.722,635,659
3/23/201535.7136.1635.6335.991,924,475
3/20/201536.3636.6536.1136.112,089,472
3/19/201535.9236.3535.8735.982,136,809
3/18/201535.4036.3035.4036.202,186,948
3/17/201535.7035.8135.4435.691,772,703
3/16/201535.7636.1835.5436.121,963,787
3/13/201535.1635.3035.0535.211,471,266
3/12/201534.8935.4534.8735.231,998,236
3/11/201534.6334.9734.4034.631,951,764
3/10/201534.7334.7834.4734.693,289,620
3/9/201534.7535.2034.6534.833,341,832
3/6/201535.3735.5135.0835.243,223,436
3/5/201536.0036.0935.3635.493,921,226
3/4/201536.4736.7236.0536.122,273,638
3/3/201536.8737.0936.8136.882,448,638
3/2/201536.7036.7136.4536.601,612,989
2/27/201536.7136.9036.4436.712,299,184
2/26/201536.3736.6936.2836.581,403,363
2/25/201537.0037.2236.5636.772,250,911
2/24/201536.3136.7936.2836.751,563,316
2/23/201536.3736.4536.1536.191,827,576
2/20/201536.5836.9636.4436.921,523,363
2/19/201536.8837.2836.8137.202,041,628
2/18/201536.5636.5736.4336.502,018,455
2/17/201536.3236.5135.9436.172,483,233
2/13/201536.8837.0036.4736.601,471,883
2/12/201536.8637.0436.5936.732,672,210
2/11/201536.3836.6136.2236.331,637,913
2/10/201536.4936.6136.0536.492,009,676
2/9/201535.8536.4735.7136.202,712,268
2/6/201535.6936.1035.5535.772,471,047
2/5/201535.1435.7535.1435.752,320,448
2/4/201534.8635.2434.6434.782,135,395
2/3/201534.5434.6134.2334.521,963,961
2/2/201534.6934.7434.0534.351,830,134
1/30/201534.5534.6734.0534.082,431,388
1/29/201534.9434.9434.1634.622,599,167
1/28/201535.3835.5335.1135.142,451,149
1/27/201534.8335.4134.7535.143,307,714
1/26/201535.4535.8235.4535.692,046,709
1/23/201535.7835.8535.3035.503,522,186
1/22/201535.4935.8235.2435.803,086,296
1/21/201535.1135.2434.8335.192,507,179
1/20/201534.6534.8834.3234.601,529,029
1/16/201534.3034.5934.0334.572,455,094
1/15/201534.1634.7034.1334.173,471,616
1/14/201533.9534.0133.6833.892,171,498
1/13/201533.7934.1033.6233.863,140,176
1/12/201534.0134.1033.4133.523,504,876
1/9/201534.5534.8433.1033.565,312,543
1/8/201532.0532.3232.0132.113,523,735
1/7/201531.4032.1931.3831.945,800,963
1/6/201531.3931.7030.7831.283,322,702
1/5/201531.6731.7431.3431.502,526,272
1/2/201532.2332.2431.6631.903,350,517
12/31/201431.7231.9531.4031.461,374,962
12/30/201432.0132.1131.4031.471,430,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center