Infosys Ltd ADR (NY: INFY )

20.76 -0.15 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 20.88 21.04 20.76 20.76 9,285,524 -0.15(-0.72%)
Oct 31, 2024 21.04 21.08 20.86 20.91 8,615,149 -0.21(-0.99%)
Oct 30, 2024 21.52 21.56 21.11 21.12 8,486,935 -0.65(-2.99%)
Oct 29, 2024 21.68 21.97 21.62 21.77 8,789,381 -0.05(-0.23%)
Oct 28, 2024 21.96 21.97 21.80 21.82 3,931,791 +0.18(+0.82%)
Oct 25, 2024 21.80 21.84 21.62 21.64 6,648,158 -0.16(-0.73%)
Oct 24, 2024 21.96 22.06 21.77 21.80 7,282,389 -0.16(-0.72%)
Oct 23, 2024 21.93 22.12 21.86 21.96 4,584,049 +0.05(+0.23%)
Oct 22, 2024 21.80 22.00 21.80 21.91 5,799,496 -0.04(-0.18%)
Oct 21, 2024 21.74 22.03 21.73 21.95 10,531,097 -0.31(-1.38%)
Oct 18, 2024 22.14 22.28 21.97 22.25 11,437,140 -0.15(-0.66%)
Oct 17, 2024 21.93 22.47 21.77 22.40 16,728,558 -0.24(-1.05%)
Oct 16, 2024 22.50 22.67 22.44 22.64 14,027,051 -0.12(-0.52%)
Oct 15, 2024 22.92 23.01 22.71 22.76 10,683,755 -0.34(-1.46%)
Oct 14, 2024 23.02 23.18 22.94 23.10 7,181,338 +0.43(+1.88%)
Oct 11, 2024 22.57 22.73 22.52 22.67 5,123,663 +0.28(+1.24%)
Oct 10, 2024 22.37 22.47 22.19 22.39 7,753,754 -0.61(-2.66%)
Oct 09, 2024 23.06 23.12 22.95 23.01 4,318,452 -0.05(-0.21%)
Oct 08, 2024 22.88 23.10 22.82 23.06 7,810,889 +0.41(+1.79%)
Oct 07, 2024 22.47 22.81 22.46 22.65 7,635,972 +0.12(+0.53%)
Oct 04, 2024 22.35 22.62 22.33 22.53 9,367,077 +0.38(+1.70%)
Oct 03, 2024 21.94 22.18 21.94 22.16 7,906,441 +0.09(+0.40%)
Oct 02, 2024 22.11 22.19 21.91 22.07 5,333,512 -0.07(-0.31%)
Oct 01, 2024 22.17 22.26 22.02 22.14 8,462,361 +0.12(+0.54%)
Sep 30, 2024 22.03 22.17 21.82 22.02 11,709,545 -0.12(-0.54%)
Sep 27, 2024 22.36 22.44 22.09 22.14 9,813,381 -0.56(-2.48%)
Sep 26, 2024 22.79 23.54 22.60 22.70 11,148,907 +0.40(+1.77%)
Sep 25, 2024 22.25 22.35 22.19 22.30 9,256,367 -0.02(-0.09%)
Sep 24, 2024 22.36 22.46 22.21 22.32 7,095,839 -0.11(-0.48%)
Sep 23, 2024 22.46 22.47 22.24 22.43 4,956,638 -0.16(-0.70%)
Sep 20, 2024 22.38 22.64 22.35 22.59 22,091,318 +0.16(+0.71%)
Sep 19, 2024 22.47 22.55 22.36 22.43 6,353,301 +0.21(+0.93%)
Sep 18, 2024 22.23 22.44 22.13 22.23 7,131,763 -0.48(-2.13%)
Sep 17, 2024 23.02 23.15 22.56 22.71 10,471,304 -0.22(-0.95%)
Sep 16, 2024 22.94 23.03 22.79 22.93 6,824,575 -0.01(-0.04%)
Sep 13, 2024 23.01 23.07 22.89 22.94 5,333,839 -0.05(-0.21%)
Sep 12, 2024 22.99 23.07 22.82 22.99 5,708,005 +0.33(+1.44%)
Sep 11, 2024 22.63 22.69 22.30 22.66 5,654,685 -0.01(-0.04%)
Sep 10, 2024 22.51 22.67 22.39 22.67 6,558,673 +0.31(+1.37%)
Sep 09, 2024 22.50 22.50 22.30 22.36 4,637,540 +0.08(+0.35%)
Sep 06, 2024 22.56 22.66 22.24 22.28 7,603,463 -0.36(-1.57%)
Sep 05, 2024 22.77 22.94 22.59 22.64 6,341,950 -0.16(-0.69%)
Sep 04, 2024 22.60 22.84 22.57 22.80 5,621,666 +0.08(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.