INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2020------
31-Jul-202012.9712.9812.7612.8512.8580,49,700
30-Jul-202012.7112.9912.6912.9512.951,01,35,600
29-Jul-202012.6612.9212.6512.8512.851,37,11,300
28-Jul-202012.7512.7912.5712.5812.5897,97,300
27-Jul-202012.6812.7012.5512.6712.6763,35,100
24-Jul-202012.2512.4012.1612.3312.3387,50,200
23-Jul-202012.2512.4012.1712.2412.241,18,21,600
22-Jul-202012.3412.4612.2612.3012.301,09,59,500
21-Jul-202012.5912.6312.4612.4912.491,45,63,100
20-Jul-202012.5212.6112.3312.5812.581,66,65,600
17-Jul-202012.1112.3612.0212.2712.272,06,43,000
16-Jul-202012.0012.2711.9112.2312.232,13,68,700
15-Jul-202011.7112.2011.6511.9111.913,46,62,300
14-Jul-202010.3110.5910.2810.5910.591,34,68,400
13-Jul-202010.4910.6310.4410.4710.471,34,85,700
10-Jul-202010.2610.4010.2210.3910.3979,59,000
09-Jul-202010.3510.3710.1510.2310.2397,99,800
08-Jul-202010.1010.3710.1010.3410.341,51,82,500
07-Jul-202010.3310.4010.2210.2410.241,71,72,600
06-Jul-202010.1610.2310.0710.1110.1186,29,600
02-Jul-202010.0010.049.899.929.921,25,33,400
01-Jul-20209.569.739.539.689.681,23,02,500
30-Jun-20209.569.709.529.669.661,02,69,600
29-Jun-20209.509.589.439.579.5778,14,800
26-Jun-20209.669.729.479.539.531,40,09,200
25-Jun-20209.069.309.059.299.2981,26,100
24-Jun-20209.339.389.039.079.071,31,76,300
23-Jun-20209.469.579.409.429.4283,98,100
22-Jun-20209.209.269.109.159.1576,25,100
19-Jun-20209.289.379.159.169.1685,13,200
18-Jun-20209.269.359.179.229.2289,88,700
17-Jun-20209.119.369.119.339.331,52,89,000
16-Jun-20209.209.329.079.129.121,52,98,100
15-Jun-20208.949.248.919.229.2274,67,600
12-Jun-20208.979.138.889.119.1166,34,900
11-Jun-20209.139.158.848.868.861,03,91,500
10-Jun-20209.379.399.219.309.301,23,06,300
09-Jun-20209.459.459.289.339.3380,96,900
08-Jun-20209.479.599.429.569.561,19,67,900
05-Jun-20209.399.559.369.389.3888,06,000
04-Jun-20209.249.399.189.279.271,53,75,600
03-Jun-20209.439.469.239.279.271,38,63,000
02-Jun-20209.349.419.299.389.3863,88,700
01-Jun-20209.169.299.169.269.2632,69,200
29-May-20209.049.148.989.109.1077,68,600
29-May-20200.126527 Dividend
28-May-20209.379.419.179.199.061,28,31,000
27-May-20209.209.399.199.359.221,01,98,100
26-May-20209.179.208.929.078.9586,86,400
22-May-20209.069.078.989.058.9358,27,800
21-May-20208.969.028.878.938.811,13,36,400
20-May-20208.899.048.859.008.881,04,58,500
19-May-20208.968.988.778.798.671,23,63,000
18-May-20208.879.038.858.968.8492,50,200
15-May-20208.558.728.548.708.5863,60,300
14-May-20208.468.698.378.688.561,45,92,500
13-May-20209.139.148.518.558.432,59,72,500
12-May-20209.179.399.089.159.021,48,18,900
11-May-20209.149.148.909.008.8868,83,800
08-May-20209.089.188.999.179.0480,72,000
07-May-20208.999.058.919.048.9277,59,400
06-May-20208.908.948.748.868.7451,79,400
05-May-20209.119.148.898.918.7953,37,700
04-May-20208.998.998.808.938.8185,92,000
01-May-20209.089.128.969.068.9458,63,600
30-Apr-20209.469.519.109.239.101,30,33,600
29-Apr-20209.019.509.009.499.362,07,72,500
28-Apr-20208.908.938.698.798.6797,93,600
27-Apr-20208.888.958.798.938.8155,05,300
24-Apr-20208.738.818.608.768.6479,77,400
23-Apr-20208.898.998.758.798.671,13,86,000
22-Apr-20208.388.598.348.558.4399,61,600
21-Apr-20208.108.438.108.258.1497,76,700
20-Apr-20208.478.738.348.518.3996,58,400
17-Apr-20208.458.598.398.588.461,49,65,900
16-Apr-20208.308.328.098.228.1198,11,400
15-Apr-20208.288.468.258.338.2280,04,400
14-Apr-20208.598.748.488.678.5575,82,100
13-Apr-20208.508.558.328.508.3856,84,500
09-Apr-20208.558.688.478.528.4099,88,700
08-Apr-20208.418.528.198.488.361,37,21,300
07-Apr-20208.678.778.358.388.261,50,33,000
06-Apr-20207.868.287.808.258.141,60,03,400
03-Apr-20207.807.817.467.567.461,55,39,600
02-Apr-20207.808.027.747.917.8073,23,600
01-Apr-20207.878.027.767.787.671,56,17,300
31-Mar-20208.488.528.158.218.102,05,71,700
30-Mar-20208.418.658.358.498.371,30,54,500
27-Mar-20208.658.838.458.518.392,37,59,500
26-Mar-20208.509.138.429.108.972,95,55,000
25-Mar-20207.768.387.688.198.082,22,59,700
24-Mar-20207.838.067.517.747.632,04,55,100
23-Mar-20206.927.196.767.127.022,60,46,500
20-Mar-20207.507.566.866.946.842,28,80,400
19-Mar-20207.327.357.037.137.031,38,34,300
18-Mar-20207.107.537.087.357.252,53,45,100
17-Mar-20207.407.937.127.877.762,00,11,000
16-Mar-20207.357.877.247.377.271,96,61,600
13-Mar-20208.608.648.008.388.263,54,10,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...