India markets open in 7 hours 34 minutes

Infosys Limited (INFY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.12-0.40 (-2.61%)
As of 3:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25-Nov-202015.1615.2615.0415.1315.1337,06,513
24-Nov-202015.5215.6015.4515.5315.531,26,77,400
23-Nov-202015.3015.3915.2315.3815.3853,46,400
20-Nov-202014.9815.0414.9014.9114.9141,72,000
19-Nov-202014.9314.9314.7614.8314.8358,56,300
18-Nov-202015.1615.2014.9814.9914.9979,71,200
17-Nov-202015.1615.3515.1315.2815.281,28,55,000
16-Nov-202015.2915.5315.2715.4615.4673,21,200
13-Nov-202015.0115.2914.9815.2915.2970,86,500
12-Nov-202014.8415.1614.8414.9514.951,55,04,200
11-Nov-202014.8515.0914.8315.0915.0988,51,700
10-Nov-202014.5414.6114.4014.5414.5460,81,300
09-Nov-202015.3515.4114.8314.8314.8366,01,300
06-Nov-202015.0715.1414.8214.9314.9355,14,900
05-Nov-202014.9315.0514.8615.0115.0161,33,400
04-Nov-202014.6614.8614.6214.6814.6856,24,600
03-Nov-202014.2314.4614.2014.3014.3043,98,900
02-Nov-202014.3614.4414.1714.2514.2559,58,100
30-Oct-202014.2314.2814.0514.2714.2791,71,900
29-Oct-202014.4614.4614.2114.2814.281,11,73,300
28-Oct-202014.5014.5514.2914.3814.381,14,88,500
27-Oct-202014.8014.9014.7114.8514.8592,14,500
26-Oct-202015.0215.0914.8514.9214.9297,27,200
23-Oct-202015.1515.3015.1315.2215.2271,25,700
23-Oct-20200.164 Dividend
22-Oct-202015.2815.3815.1315.3515.1968,73,600
21-Oct-202015.5015.6515.3015.3415.181,36,86,700
20-Oct-202015.3215.4015.2515.3715.211,43,50,400
19-Oct-202015.3715.4215.1215.1414.982,80,85,300
16-Oct-202015.4315.5715.4315.5115.341,33,17,600
15-Oct-202015.1815.3015.1215.2615.101,60,33,700
14-Oct-202016.0116.6215.9716.3616.192,68,18,600
13-Oct-202015.6115.8115.5815.7215.551,45,13,000
12-Oct-202015.3515.6015.3115.5515.381,79,59,500
09-Oct-202014.9715.2614.9215.2015.0484,71,800
08-Oct-202014.8414.9014.7214.8014.641,11,97,000
07-Oct-202014.3114.5814.2914.5414.381,83,32,700
06-Oct-202014.1414.1913.8913.8913.741,11,87,800
05-Oct-202014.1714.2014.0214.0513.901,01,94,400
02-Oct-202013.6913.7413.5713.6713.5277,40,400
01-Oct-202013.8413.9013.7113.7613.6154,18,500
30-Sep-202013.5813.9413.5613.8113.661,41,29,900
29-Sep-202013.6413.6913.4913.5613.4279,28,900
28-Sep-202013.6713.7113.6013.6313.4858,55,400
25-Sep-202013.4713.5813.3013.5713.4378,82,000
24-Sep-202013.1213.2013.0213.0512.9188,73,500
23-Sep-202013.7713.8113.5613.5913.4474,95,000
22-Sep-202013.6113.8513.5813.8413.6969,74,600
21-Sep-202013.5113.6213.4113.6113.4676,50,300
18-Sep-202013.5713.6413.4413.5013.3698,45,100
17-Sep-202013.6013.7013.5113.6713.5279,72,500
16-Sep-202013.5413.7413.5413.5613.4298,52,400
15-Sep-202013.3213.4913.3113.3413.2069,24,000
14-Sep-202013.1813.2913.1113.2413.1089,60,900
11-Sep-202012.8012.8812.6812.7612.6265,81,600
10-Sep-202012.8012.8712.5912.6012.4761,90,200
09-Sep-202012.6412.8012.6412.7512.6182,73,900
08-Sep-202012.5012.7312.5012.6712.531,25,23,700
04-Sep-202012.5312.5612.2012.4412.3181,13,900
03-Sep-202012.7212.7312.3912.4712.341,02,69,900
02-Sep-202012.7412.7512.6512.7312.5955,92,400
01-Sep-202012.5812.7112.5312.6712.5352,60,700
31-Aug-202012.6512.6812.6012.6012.4768,49,000
28-Aug-202012.8412.9612.7712.8112.6776,46,900
27-Aug-202012.9012.9112.7212.7812.6445,66,200
26-Aug-202012.9112.9412.8412.8812.7441,83,300
25-Aug-202012.6512.8612.6012.8112.6769,69,300
24-Aug-202012.7612.8712.6812.7912.6594,28,400
21-Aug-202012.7212.7212.5712.6012.4798,35,700
20-Aug-202012.6712.9212.6512.8212.6868,82,100
19-Aug-202012.8313.0312.7812.8012.6659,85,500
18-Aug-202012.8912.9912.8212.9812.8455,40,700
17-Aug-202012.7912.9512.7912.8712.7361,55,300
14-Aug-202012.7412.7712.6512.7212.5870,91,800
13-Aug-202012.7112.8112.6612.7812.6484,51,400
12-Aug-202012.7212.7912.6312.7612.6282,24,800
11-Aug-202012.6512.8012.6312.6312.5071,69,100
10-Aug-202012.6312.7012.5212.5912.4671,34,300
07-Aug-202012.6912.7412.5412.6012.471,00,51,700
06-Aug-202012.8912.9412.7312.8312.6995,97,900
05-Aug-202012.6812.7312.6012.6512.5193,59,800
04-Aug-202012.7512.7512.6012.6412.5092,41,900
03-Aug-202012.7912.9712.7112.9212.7887,79,600
31-Jul-202012.9712.9812.7612.8512.7180,49,700
30-Jul-202012.7112.9912.6912.9512.811,01,35,600
29-Jul-202012.6612.9212.6512.8512.711,37,11,300
28-Jul-202012.7512.7912.5712.5812.4597,97,300
27-Jul-202012.6812.7012.5512.6712.5363,35,100
24-Jul-202012.2512.4012.1612.3312.2087,50,200
23-Jul-202012.2512.4012.1712.2412.111,18,21,600
22-Jul-202012.3412.4612.2612.3012.171,09,59,500
21-Jul-202012.5912.6312.4612.4912.361,45,63,100
20-Jul-202012.5212.6112.3312.5812.451,66,65,600
17-Jul-202012.1112.3612.0212.2712.142,06,43,000
16-Jul-202012.0012.2711.9112.2312.102,13,68,700
15-Jul-202011.7112.2011.6511.9111.783,46,62,300
14-Jul-202010.3110.5910.2810.5910.481,34,68,400
13-Jul-202010.4910.6310.4410.4710.361,34,85,700
10-Jul-202010.2610.4010.2210.3910.2879,59,000
09-Jul-202010.3510.3710.1510.2310.1297,99,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...