$35.05 -0.64 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 27, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFY historical data

Date Open High Low Close Volume
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
12/29/201431.8332.0231.7831.79836,233
12/26/201432.2032.2031.8031.80632,377
12/24/201431.4432.0731.4431.741,161,038
12/23/201431.6732.0931.6632.052,167,861
12/22/201431.9432.1931.8032.102,428,177
12/19/201432.5432.6232.1032.133,564,739
12/18/201431.7432.6031.7432.554,693,674
12/17/201430.8831.4030.7331.354,793,178
12/16/201430.5131.3830.4131.004,671,423
12/15/201430.9831.2030.6930.883,532,026
12/12/201431.3431.7231.2531.273,433,685
12/11/201430.9731.8430.8631.654,137,672
12/10/201432.0732.1831.3931.402,524,065
12/9/201432.1232.4531.7532.174,058,453
12/8/201432.2832.5631.9932.315,769,832
12/5/201467.6767.7866.9867.331,354,049
12/4/201468.6868.8568.1968.401,038,275
12/3/201469.1169.7868.4969.74851,461
12/2/201468.7269.2468.2069.11911,207
12/1/201469.7070.3669.5669.841,082,651
11/28/201469.7170.2569.3069.84825,908
11/26/201469.1669.9669.1569.871,045,963
11/25/201468.9569.2768.5268.851,311,038
11/24/201468.6169.9668.3769.661,982,312
11/21/201467.1967.9166.9467.85978,541
11/20/201467.8268.1565.8066.253,028,009
11/19/201467.4467.5366.9967.221,571,149
11/18/201468.1468.5166.8667.331,575,430
11/17/201468.0068.8967.9467.99900,180
11/14/201467.8467.9067.4267.84693,092
11/13/201468.0268.2767.7167.96745,125
11/12/201467.1067.6466.9867.151,287,663
11/11/201467.6467.8667.0467.19891,906
11/10/201467.8668.2467.5967.76902,650
11/7/201467.6268.2767.6268.001,309,409
11/6/201467.4867.8767.3167.58712,947
11/5/201467.7068.1366.8667.491,100,622
11/4/201467.0267.3066.7167.03737,333
11/3/201466.7067.2666.6367.001,014,933
10/31/201466.2366.9166.0066.861,725,114
10/30/201464.2165.4364.0865.241,420,532
10/29/201463.4064.1563.3164.001,378,914
10/28/201462.2062.7862.1162.731,661,041
10/27/201461.9762.4461.4961.951,774,232
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center