$32.55 +1.20 (%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center