Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh $59.52

up +0.06


19/9/2014 04:00 PM  |  NYSE : INFY  
Industries : Computer Software & Services / Technical & System Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFY historical data

Date Open High Low Close Volume
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
9/16/201459.3159.9659.1859.721,550,112
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
6/4/201451.6351.6351.0451.311,303,444
6/3/201451.9052.0051.6151.971,040,720
6/2/201451.6852.5051.5852.271,910,923
5/30/201450.6151.4950.4951.433,586,256
5/29/201450.0850.8050.0650.752,674,332
5/28/201452.5452.6850.8951.163,428,495
5/27/201453.2053.5052.6252.92838,505
5/23/201452.4952.7252.3552.651,106,462
5/22/201453.0053.1552.5552.611,546,098
5/21/201453.7353.7953.2253.311,215,565
5/20/201452.3053.1652.3052.831,555,491
5/19/201451.7852.3551.4352.102,134,266
5/16/201453.6553.6752.4853.202,136,627
5/15/201454.8654.9253.3653.762,237,621
5/14/201454.4954.6953.9654.421,082,367
5/13/201454.3054.5654.1754.301,331,690
5/12/201453.8354.0753.2453.961,397,435
5/9/201451.8752.6551.6752.481,418,223
5/8/201451.3651.7551.0651.411,658,284
5/7/201451.4651.4750.4651.302,550,389
5/6/201452.8953.5752.5853.291,252,255
5/5/201453.1453.2752.6653.22722,012
5/2/201453.6153.9353.3553.471,149,039
5/1/201453.5853.7453.1953.32705,438
4/30/201452.9953.9352.8153.711,533,268
Trading Center