INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22-May-20209.069.078.989.059.0558,27,800
21-May-20208.969.028.878.938.931,13,36,400
20-May-20208.899.048.859.009.001,04,58,500
19-May-20208.968.988.778.798.791,23,63,000
18-May-20208.879.038.858.968.9692,50,200
15-May-20208.558.728.548.708.7063,60,300
14-May-20208.468.698.378.688.681,45,92,500
13-May-20209.139.148.518.558.552,59,72,500
12-May-20209.179.399.089.159.151,48,18,900
11-May-20209.149.148.909.009.0068,83,800
08-May-20209.089.188.999.179.1780,72,000
07-May-20208.999.058.919.049.0477,59,400
06-May-20208.908.948.748.868.8651,79,400
05-May-20209.119.148.898.918.9153,37,700
04-May-20208.998.998.808.938.9385,92,000
01-May-20209.089.128.969.069.0658,63,600
30-Apr-20209.469.519.109.239.231,30,33,600
29-Apr-20209.019.509.009.499.492,07,72,500
28-Apr-20208.908.938.698.798.7997,93,600
27-Apr-20208.888.958.798.938.9355,05,300
24-Apr-20208.738.818.608.768.7679,77,400
23-Apr-20208.898.998.758.798.791,13,86,000
22-Apr-20208.388.598.348.558.5599,61,600
21-Apr-20208.108.438.108.258.2597,76,700
20-Apr-20208.478.738.348.518.5196,58,400
17-Apr-20208.458.598.398.588.581,49,65,900
16-Apr-20208.308.328.098.228.2298,11,400
15-Apr-20208.288.468.258.338.3380,04,400
14-Apr-20208.598.748.488.678.6775,82,100
13-Apr-20208.508.558.328.508.5056,84,500
09-Apr-20208.558.688.478.528.5299,88,700
08-Apr-20208.418.528.198.488.481,37,21,300
07-Apr-20208.678.778.358.388.381,50,33,000
06-Apr-20207.868.287.808.258.251,60,03,400
03-Apr-20207.807.817.467.567.561,55,39,600
02-Apr-20207.808.027.747.917.9173,23,600
01-Apr-20207.878.027.767.787.781,56,17,300
31-Mar-20208.488.528.158.218.212,05,71,700
30-Mar-20208.418.658.358.498.491,30,54,500
27-Mar-20208.658.838.458.518.512,37,59,500
26-Mar-20208.509.138.429.109.102,95,55,000
25-Mar-20207.768.387.688.198.192,22,59,700
24-Mar-20207.838.067.517.747.742,04,55,100
23-Mar-20206.927.196.767.127.122,60,46,500
20-Mar-20207.507.566.866.946.942,28,80,400
19-Mar-20207.327.357.037.137.131,38,34,300
18-Mar-20207.107.537.087.357.352,53,45,100
17-Mar-20207.407.937.127.877.872,00,11,000
16-Mar-20207.357.877.247.377.371,96,61,600
13-Mar-20208.608.648.008.388.383,54,10,600
12-Mar-20208.308.398.008.058.051,72,13,700
11-Mar-20209.069.188.858.908.902,46,16,200
10-Mar-20209.429.459.019.199.192,18,48,100
09-Mar-20209.219.358.799.089.081,29,21,200
06-Mar-20209.9610.049.599.789.781,55,25,700
05-Mar-202010.3210.3610.0710.1310.131,22,49,800
04-Mar-202010.3510.4810.2210.4710.471,25,36,000
03-Mar-202010.3410.5410.1310.2110.211,29,22,700
02-Mar-202010.1310.3910.0310.3610.361,64,73,900
28-Feb-202010.1810.319.9910.0710.072,15,43,200
27-Feb-202010.8210.9110.6110.6210.622,32,72,000
26-Feb-202011.0111.1410.9511.0011.001,67,36,100
25-Feb-202011.2011.3410.9411.0211.022,06,86,000
24-Feb-202011.1111.2911.1111.2211.221,12,79,100
21-Feb-202011.3311.4411.3011.4111.411,05,24,200
20-Feb-202011.2211.3811.1911.3611.361,16,40,000
19-Feb-202011.2411.3411.2211.3011.3075,40,600
18-Feb-202011.1511.2711.1411.2111.2184,21,200
14-Feb-202011.0811.1211.0111.0111.0154,20,300
13-Feb-202011.2211.2611.0911.1011.1094,16,900
12-Feb-202011.0811.2211.0611.2211.2299,28,100
11-Feb-202010.9711.0310.9310.9510.9565,26,500
10-Feb-202010.8510.9610.8310.9210.9245,89,700
07-Feb-202010.9510.9910.8410.8510.8581,40,300
06-Feb-202010.9711.0410.9510.9610.961,63,12,500
05-Feb-202011.1011.1311.0311.0411.041,04,88,300
04-Feb-202011.0811.1611.0511.1011.1077,37,200
03-Feb-202010.8810.9510.7810.9410.941,16,81,900
31-Jan-202010.9611.0010.9010.9610.962,42,60,300
30-Jan-202011.0011.0810.9711.0611.061,04,87,100
29-Jan-202011.1811.2711.0411.0611.061,97,30,500
28-Jan-202010.9911.1410.9511.1011.101,54,22,800
27-Jan-202010.8311.0110.8310.9910.991,35,42,100
24-Jan-202011.0711.1210.9411.0311.032,11,91,300
23-Jan-202011.0911.1210.8811.0611.062,78,33,700
22-Jan-202010.9411.0710.9211.0411.042,23,64,600
21-Jan-202010.7710.9110.7710.8510.851,57,90,000
17-Jan-202010.8410.9210.7210.8810.8866,04,300
16-Jan-202010.8410.9410.8110.8510.8585,11,200
15-Jan-202010.8310.9310.7310.8510.851,18,84,300
14-Jan-202010.8710.9010.7710.8610.861,51,88,300
13-Jan-202010.9510.9810.8010.8810.881,36,59,600
10-Jan-202011.1011.1510.6210.6510.653,07,94,600
09-Jan-202010.2110.5110.1510.4810.482,84,36,900
08-Jan-202010.0010.129.9910.0910.091,34,40,400
07-Jan-202010.1210.1710.1010.1010.101,05,89,100
06-Jan-202010.2210.2510.1710.2110.211,00,68,900
03-Jan-202010.2910.3510.2610.3110.3169,92,200
02-Jan-202010.3010.3410.2310.2910.2956,88,000
31-Dec-201910.1610.3210.1610.3210.3254,74,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...