INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01-May-201910.8110.8810.7610.7710.6292,12,300
30-Apr-201910.8210.8810.7510.7610.6184,32,300
29-Apr-201910.6910.7810.6610.7510.6069,56,900
26-Apr-201910.6410.6810.5610.6510.5053,66,900
25-Apr-201910.5710.5710.4010.5210.3770,30,200
24-Apr-201910.6210.7010.5610.5810.431,21,34,700
23-Apr-201910.4810.6410.4810.5310.381,33,14,800
22-Apr-201910.4410.4710.3910.4510.3073,92,500
18-Apr-201910.4510.4910.3410.3910.251,83,07,000
17-Apr-201910.4210.4610.3710.4110.271,03,17,700
16-Apr-201910.5610.5710.3610.3710.232,14,31,800
15-Apr-201910.6110.6110.5010.5710.421,59,49,200
12-Apr-201910.6010.7110.4510.5510.402,75,90,500
11-Apr-201911.0511.0710.9010.9710.821,96,97,600
10-Apr-201911.1211.1711.0411.0810.931,51,51,400
09-Apr-201911.2311.2611.1411.1511.001,58,65,500
08-Apr-201911.2811.3811.2711.3111.1547,59,200
05-Apr-201911.1711.3611.1511.3211.1691,60,300
04-Apr-201911.0911.1511.0011.0710.9256,58,700
03-Apr-201911.2011.2811.1611.2011.0475,16,300
02-Apr-201911.1611.2611.1011.1811.0276,61,600
01-Apr-201911.0711.1611.0311.0910.9457,65,400
29-Mar-201910.9311.0310.9210.9310.7858,62,300
28-Mar-201910.9110.9410.8310.8810.7354,29,900
27-Mar-201910.7910.8310.6710.7310.5856,44,900
26-Mar-201910.8610.8810.7710.8210.6744,27,200
25-Mar-201910.8610.8810.7710.8210.6773,22,400
22-Mar-201911.0511.1210.8610.8810.7385,25,300
21-Mar-201910.9411.0810.9411.0610.9151,08,000
20-Mar-201910.9711.0410.8810.9410.7976,16,300
19-Mar-201910.8010.9110.7910.9010.7572,04,100
18-Mar-201910.7010.7410.6810.7210.5758,28,700
15-Mar-201910.6910.7710.6910.7010.5571,08,200
14-Mar-201910.5210.6110.4810.6010.4559,64,500
13-Mar-201910.5310.6010.4810.5510.401,08,09,900
12-Mar-201910.5310.5510.4610.5210.3791,29,600
11-Mar-201910.4810.5710.4610.5510.4054,97,300
08-Mar-201910.4110.4810.3610.4710.3261,45,300
07-Mar-201910.6510.7110.4810.4910.3483,04,200
06-Mar-201910.7010.7510.6810.7110.5660,26,600
05-Mar-201910.7210.8010.6510.7710.6255,76,000
04-Mar-201910.8510.8710.6610.7210.5756,50,900
01-Mar-201910.7910.8710.7410.8410.6980,12,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...