India markets open in 3 hours 59 minutes

Infosys Limited (INFY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.26+0.09 (+0.50%)
At close: 4:00PM EDT

18.26 0.00 (0.00%)
After hours: 5:30PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-May-202118.3218.4818.2618.2618.2639,31,290
17-May-202118.1818.2218.1018.1718.1727,34,500
14-May-202118.0218.1817.9818.1618.1632,93,200
13-May-202117.9118.0617.8317.8817.8862,64,900
12-May-202118.0518.1617.8117.8417.8456,70,600
11-May-202118.1318.2018.0218.1918.1937,29,400
10-May-202118.3018.4418.2718.3618.3691,79,500
07-May-202118.6218.6518.3818.3818.3852,20,800
06-May-202118.3518.6218.3218.6018.601,04,26,600
05-May-202118.3118.3418.2518.2918.2926,58,200
04-May-202118.0018.1117.9218.1118.1140,87,700
03-May-202118.2518.2718.1518.2018.2038,00,500
30-Apr-202118.2618.3718.0818.0818.0870,72,500
29-Apr-202118.4018.4618.2718.4618.4665,45,400
28-Apr-202118.1518.3618.1518.2318.2351,57,000
27-Apr-202118.0918.1217.9318.1118.1150,42,200
26-Apr-202117.9818.0117.8418.0118.0153,13,100
23-Apr-202117.8117.9617.7717.8917.8946,17,800
22-Apr-202118.0418.0617.8117.8517.8593,73,800
21-Apr-202117.9818.2017.9118.1018.1072,25,100
20-Apr-202118.0718.1117.9018.0318.0369,85,200
19-Apr-202118.1518.2918.0618.2618.2654,69,500
16-Apr-202118.1718.5518.0518.1818.181,50,05,500
15-Apr-202118.0218.1317.8718.0018.001,31,17,600
14-Apr-202117.5017.8817.2417.3117.311,61,77,500
13-Apr-202118.7818.8918.4018.4118.411,13,56,300
12-Apr-202119.1319.2219.0019.1219.1280,59,200
09-Apr-202119.3519.5619.3419.5419.5452,14,200
08-Apr-202119.3819.4019.2119.3219.3238,62,300
07-Apr-202119.3319.3319.1619.2119.2146,43,600
06-Apr-202119.3319.4119.3119.3419.3444,28,600
05-Apr-202119.2619.3919.1519.3719.3739,19,100
01-Apr-202118.9219.0418.8719.0119.0142,13,100
31-Mar-202118.7518.8318.6618.7218.7289,91,400
30-Mar-202118.7918.9118.7518.8018.8078,45,100
29-Mar-202118.7018.7418.3618.4318.4380,66,300
26-Mar-202118.5318.7218.3018.7218.721,34,25,300
25-Mar-202118.4718.5618.2518.4618.4666,47,900
24-Mar-202118.7418.8418.5818.6618.6684,12,700
23-Mar-202118.9518.9518.7018.7118.7188,51,000
22-Mar-202118.9619.1818.8019.0719.0764,28,000
19-Mar-202118.5618.7918.3918.7518.751,73,03,400
18-Mar-202118.6718.7318.3518.3818.3896,17,900
17-Mar-202119.1919.2018.8519.1019.1090,04,400
16-Mar-202119.2219.3719.1619.3319.3374,18,200
15-Mar-202118.9119.1618.8519.1519.1551,34,500
12-Mar-202118.8018.9218.7518.9118.9174,52,500
11-Mar-202118.9119.1618.8519.0819.0856,79,200
10-Mar-202118.7918.8018.5718.6818.6874,18,300
09-Mar-202118.4418.6318.3718.6018.6070,90,100
08-Mar-202118.2918.4117.9817.9817.9884,50,900
05-Mar-202118.2518.3017.8418.2818.2889,46,500
04-Mar-202118.2918.6818.0118.1718.171,18,67,600
03-Mar-202118.4118.6118.1118.4618.462,29,11,800
02-Mar-202117.9218.0917.7918.0218.021,03,06,600
01-Mar-202117.4217.6717.3817.6617.6675,92,500
26-Feb-202117.2017.2916.9417.1217.1274,22,400
25-Feb-202117.5517.7117.2917.3917.3974,12,800
24-Feb-202117.4917.7517.3017.6817.6880,22,800
23-Feb-202117.4417.5017.1517.3817.3883,35,700
22-Feb-202117.5317.6817.5017.6117.611,09,41,900
19-Feb-202117.8617.9917.8517.9417.9489,37,800
18-Feb-202117.6817.8317.5917.8317.831,22,67,700
17-Feb-202117.6217.7217.4817.6017.6084,22,200
16-Feb-202117.8317.9017.6617.7517.7558,57,800
12-Feb-202117.9018.1617.8918.0718.0798,10,300
11-Feb-202117.6517.9217.6317.8317.8363,24,400
10-Feb-202117.8217.8217.4217.5017.501,31,80,500
09-Feb-202117.8617.8817.6317.6417.6479,73,500
08-Feb-202117.9918.0117.8117.9617.9636,21,600
05-Feb-202117.5017.6517.3917.6317.6369,52,900
04-Feb-202117.5417.6417.3617.5917.5944,39,600
03-Feb-202117.6017.7517.4917.6517.6546,77,800
02-Feb-202117.4517.5117.3417.4417.4441,19,800
01-Feb-202117.1917.4217.0517.3817.3858,29,200
29-Jan-202117.1617.2316.8816.8816.8896,71,400
28-Jan-202117.4617.7517.4117.6417.6478,77,600
27-Jan-202117.6517.8917.4417.4717.471,13,88,300
26-Jan-202117.9217.9217.7517.8517.8554,72,600
25-Jan-202118.1518.2217.8417.9217.9260,12,600
22-Jan-202118.2318.2718.0618.1818.1856,63,500
21-Jan-202118.3918.4018.1518.2018.2079,63,400
20-Jan-202118.3718.4718.2918.4018.4054,08,500
19-Jan-202118.0818.1817.9518.1218.1271,79,600
15-Jan-202118.1918.3818.1118.1718.1774,43,000
14-Jan-202118.5718.6518.1418.2218.221,32,86,100
13-Jan-202119.0319.0718.4018.4318.431,84,09,900
12-Jan-202118.9218.9418.5418.6018.601,06,29,100
11-Jan-202118.6818.8618.5518.7618.761,22,20,600
08-Jan-202118.0718.6118.0218.5918.591,78,02,400
07-Jan-202117.3617.5517.2617.5517.551,02,72,000
06-Jan-202117.4017.7917.3417.7317.7391,36,300
05-Jan-202117.3217.6717.3217.6517.6581,09,900
04-Jan-202117.3917.4317.0617.2517.251,25,97,600
31-Dec-202017.0117.0316.8916.9516.9536,93,700
30-Dec-202016.8717.0016.8316.9316.9338,77,200
29-Dec-202016.9016.9016.6716.7616.7684,73,700
28-Dec-202016.7316.8416.7216.7716.7742,39,300
24-Dec-202016.6816.6916.5216.6016.6013,20,600
23-Dec-202016.9016.9316.5716.5916.5959,13,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...