INFY - Infosys Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Sep-201911.5111.5811.3511.3511.351,27,71,280
19-Sep-201911.6611.6811.5811.6011.6081,05,000
18-Sep-201911.7211.7611.5811.7011.7085,28,000
17-Sep-201911.6811.7611.6611.6711.6781,95,500
16-Sep-201911.5911.7611.5611.7611.7683,33,600
13-Sep-201911.7811.8711.7111.7711.7793,78,200
12-Sep-201911.6511.7111.5911.6811.6879,79,500
11-Sep-201911.6511.6611.5611.5811.5890,23,800
10-Sep-201911.5611.6411.4911.6211.6294,01,500
09-Sep-201911.7711.7711.5911.6411.6465,83,300
06-Sep-201912.0212.0411.8111.8111.811,03,60,200
05-Sep-201911.7912.0811.7612.0712.072,50,60,600
04-Sep-201911.4311.6811.4111.6811.681,84,32,500
03-Sep-201911.3911.4111.2211.2811.2892,52,700
30-Aug-201911.4811.5011.3711.4911.4970,67,000
29-Aug-201911.2811.4811.2811.3911.391,09,32,700
28-Aug-201911.1911.2611.1311.2011.2055,20,600
27-Aug-201911.1011.1611.0811.1511.1569,68,800
26-Aug-201911.2111.2311.1011.1311.1361,04,400
23-Aug-201911.2611.3211.1011.1111.1184,12,800
22-Aug-201911.2811.3311.1911.2111.2163,52,600
21-Aug-201911.4011.4511.2811.3011.3070,62,900
20-Aug-201911.2411.3911.1911.3311.331,35,38,500
19-Aug-201911.0611.1811.0611.1311.131,12,01,500
16-Aug-201910.9211.0910.9111.0711.0794,20,600
15-Aug-201910.8711.0510.7710.9310.931,49,14,000
14-Aug-201910.9610.9710.7910.7910.7982,38,800
13-Aug-201910.8511.1010.7811.0611.061,25,58,600
12-Aug-201911.0611.1311.0411.1011.1045,99,900
09-Aug-201911.2511.2611.0811.1311.1361,07,900
08-Aug-201911.2511.3511.2011.2511.251,18,76,300
07-Aug-201910.9511.1610.8811.1611.161,41,79,700
06-Aug-201911.0111.0410.9111.0011.001,53,65,300
05-Aug-201910.9911.0310.8410.9010.9071,32,500
02-Aug-201911.1911.2111.0511.0811.081,01,32,700
01-Aug-201911.2111.3911.2011.2611.2694,24,600
31-Jul-201911.4911.5211.1911.3211.322,03,76,600
30-Jul-201911.4711.4911.3911.4211.4253,75,600
29-Jul-201911.5511.5511.4711.5111.5160,82,600
26-Jul-201911.5311.5611.4611.4811.4842,30,100
25-Jul-201911.5211.5511.4811.5211.5270,30,300
24-Jul-201911.4911.5611.4511.4611.4691,01,500
23-Jul-201911.4811.5411.4411.4911.4968,15,600
22-Jul-201911.4511.5211.4411.4611.4663,80,400
19-Jul-201911.5111.5411.3811.3911.391,03,26,900
18-Jul-201911.5011.5911.4911.5511.5595,54,000
17-Jul-201911.6011.6411.4811.4911.4993,47,900
16-Jul-201911.5311.5911.4911.5311.5386,21,500
15-Jul-201911.5011.6311.4411.5011.501,33,49,700
12-Jul-201911.3411.5611.2711.4011.404,13,85,700
11-Jul-201910.5710.7210.5310.7210.721,57,98,500
10-Jul-201910.5510.6110.4410.4810.481,49,54,300
09-Jul-201910.5410.5510.3710.4210.422,35,15,700
08-Jul-201910.6010.6210.5510.5610.561,35,64,300
05-Jul-201910.5710.7010.5410.6910.691,88,33,300
03-Jul-201910.6910.7710.6710.7410.7468,79,500
02-Jul-201910.7310.7910.7210.7610.7670,07,200
01-Jul-201910.7010.7010.6210.7010.7089,02,200
28-Jun-201910.6410.7110.6310.7010.7063,15,300
27-Jun-201910.5910.6710.5210.6210.6276,36,900
26-Jun-201910.6610.6810.6010.6610.6644,25,400
25-Jun-201910.7010.7010.6110.6510.6580,18,600
24-Jun-201910.7210.7710.6510.6810.6868,24,800
21-Jun-201910.7210.7910.6810.7210.7289,59,000
20-Jun-201910.7910.8010.6810.7710.771,49,96,300
19-Jun-201910.7810.8010.5910.6010.601,71,72,400
18-Jun-201910.7910.8310.7410.7510.7595,45,700
17-Jun-201910.5210.6510.4710.6010.6053,51,000
14-Jun-201910.5910.6710.5710.6010.6049,10,900
13-Jun-201910.6310.7010.5410.6210.621,12,53,600
13-Jun-20190.15 Dividend
12-Jun-201910.8210.9010.7710.8010.6572,34,800
11-Jun-201910.8410.8510.7210.8410.6965,82,600
10-Jun-201910.7610.8110.7310.7810.6360,59,100
07-Jun-201910.5210.6810.5210.6310.4845,87,400
06-Jun-201910.4610.5810.4610.5310.3850,68,500
05-Jun-201910.5610.5710.4310.4410.2977,05,300
04-Jun-201910.5010.6010.4210.5810.4389,56,200
03-Jun-201910.5610.6310.4110.4510.301,65,17,600
31-May-201910.5010.5310.4110.4710.3285,01,000
30-May-201910.3810.6010.3710.5710.4295,60,600
29-May-201910.3310.3410.2310.2710.1398,85,000
28-May-201910.4010.4510.3010.3010.161,31,01,000
24-May-201910.2710.3510.2310.2310.091,05,94,200
23-May-201910.0810.2010.0110.1610.0261,15,600
22-May-201910.1910.3210.1810.2210.0886,39,200
21-May-201910.2010.2110.1210.1810.041,38,41,200
20-May-201910.3110.3610.1510.2010.061,71,55,700
17-May-201910.4010.4410.1510.1710.031,24,27,600
16-May-201910.4810.5610.4710.5110.3685,02,800
15-May-201910.2310.3910.1910.3910.251,16,11,400
14-May-201910.1510.2910.1310.2110.0758,85,600
13-May-201910.1710.1810.0410.119.971,33,09,000
10-May-201910.2310.2710.1110.2610.121,90,16,300
09-May-201910.3410.3610.1910.2010.061,81,23,600
08-May-201910.4210.4310.2610.3910.251,18,54,500
07-May-201910.4410.4610.2910.3410.201,32,62,100
06-May-201910.3110.5210.3110.4510.301,31,21,800
03-May-201910.5610.5610.0710.3310.193,05,80,400
02-May-201910.6410.7210.4710.5710.421,25,16,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...