India markets closed

Infosys Limited (INFY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.12-0.27 (-1.55%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202117.2017.2916.9417.1217.1274,21,900
25-Feb-202117.5517.7117.2917.3917.3974,10,900
24-Feb-202117.4917.7517.3017.6817.6880,22,800
23-Feb-202117.4417.5017.1517.3817.3883,35,700
22-Feb-202117.5317.6817.5017.6117.611,09,41,300
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-202117.8317.9017.6617.7517.7558,52,500
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-202117.5017.6517.3917.6317.6369,52,300
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-202117.1617.2316.8816.8816.8896,69,700
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-202118.6818.8618.5518.7618.761,22,22,000
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
22-Dec-202016.3916.7416.3616.5816.5867,14,400
21-Dec-202015.9115.9415.7815.9315.9344,95,200
18-Dec-202016.1816.2616.1116.2216.2277,31,400
17-Dec-202015.7516.3515.7316.2116.2189,51,800
16-Dec-202015.6915.7515.5315.6615.6672,15,800
15-Dec-202015.6315.7415.4915.6115.611,40,62,300
14-Dec-202015.6715.7515.6515.6615.6655,00,900
11-Dec-202015.6115.8015.6115.7415.7471,96,400
10-Dec-202015.6615.7015.4715.5015.501,01,06,200
09-Dec-202016.0616.0915.4615.5315.531,39,18,100
08-Dec-202015.7016.0315.6616.0116.011,14,78,600
07-Dec-202015.6415.7315.5515.6215.6258,35,700
04-Dec-202015.4215.7615.4115.7515.7589,94,600
03-Dec-202015.3015.3215.1715.2415.241,39,07,300
02-Dec-202015.5315.5615.2715.4115.4174,82,800
01-Dec-202015.4915.5115.3215.3815.3881,76,400
30-Nov-202014.9115.2414.8415.2215.2296,52,400
27-Nov-202015.0015.1114.8914.9214.9243,97,900
25-Nov-202015.1615.2615.0415.1015.1051,94,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");