Infosys Ltd (NY: INFY )

18.18 USD -0.18 (-0.98%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 18.30 18.44 18.27 18.36 9,179,463 -0.02(-0.11%)
May 07, 2021 18.62 18.65 18.38 18.38 5,220,938 -0.22(-1.18%)
May 06, 2021 18.35 18.62 18.32 18.60 10,426,589 +0.31(+1.69%)
May 05, 2021 18.31 18.34 18.15 18.29 3,767,290 +0.18(+0.99%)
May 04, 2021 18.00 18.11 17.92 18.11 4,087,670 -0.09(-0.49%)
May 03, 2021 18.25 18.27 18.15 18.20 3,800,552 +0.12(+0.66%)
Apr 30, 2021 18.26 18.37 18.08 18.08 7,073,400 -0.38(-2.06%)
Apr 29, 2021 18.40 18.46 18.27 18.46 6,545,711 +0.23(+1.26%)
Apr 28, 2021 18.15 18.36 18.15 18.23 5,157,037 +0.12(+0.66%)
Apr 27, 2021 18.09 18.12 17.93 18.11 5,042,306 +0.10(+0.56%)
Apr 26, 2021 17.98 18.01 17.83 18.01 5,313,258 +0.12(+0.67%)
Apr 23, 2021 17.81 17.96 17.77 17.89 4,619,200 +0.04(+0.22%)
Apr 22, 2021 18.04 18.06 17.81 17.85 9,373,786 -0.25(-1.38%)
Apr 21, 2021 17.98 18.20 17.91 18.10 7,225,136 +0.07(+0.39%)
Apr 20, 2021 18.07 18.11 17.90 18.03 6,985,203 -0.23(-1.26%)
Apr 19, 2021 18.15 18.29 18.06 18.26 5,469,479 +0.08(+0.44%)
Apr 16, 2021 18.17 18.55 18.05 18.18 15,005,700 +0.18(+1.00%)
Apr 15, 2021 18.02 18.13 17.87 18.00 13,117,156 +0.69(+3.99%)
Apr 14, 2021 17.50 17.88 17.24 17.31 16,177,517 -1.10(-5.98%)
Apr 13, 2021 18.78 18.89 18.40 18.41 11,355,919 -0.71(-3.71%)
Apr 12, 2021 19.13 19.22 19.00 19.12 8,058,558 -0.42(-2.15%)
Apr 09, 2021 19.35 19.56 19.34 19.54 5,214,100 +0.22(+1.14%)
Apr 08, 2021 19.38 19.40 19.21 19.32 3,862,383 +0.11(+0.57%)
Apr 07, 2021 19.33 19.33 19.16 19.21 4,643,631 -0.13(-0.67%)
Apr 06, 2021 19.33 19.41 19.31 19.34 4,428,565 -0.03(-0.15%)
Apr 05, 2021 19.26 19.39 19.15 19.37 3,919,212 +0.36(+1.89%)
Apr 01, 2021 18.92 19.04 18.87 19.01 4,213,100 +0.29(+1.55%)
Mar 31, 2021 18.75 18.83 18.66 18.72 8,991,616 -0.08(-0.43%)
Mar 30, 2021 18.79 18.91 18.75 18.80 7,845,355 +0.37(+2.01%)
Mar 29, 2021 18.70 18.74 18.36 18.43 8,066,419 -0.29(-1.55%)
Mar 26, 2021 18.53 18.72 18.30 18.72 13,425,200 +0.26(+1.41%)
Mar 25, 2021 18.47 18.56 18.25 18.46 6,647,788 -0.20(-1.07%)
Mar 24, 2021 18.74 18.84 18.58 18.66 8,412,703 -0.05(-0.27%)
Mar 23, 2021 18.95 18.95 18.70 18.71 8,848,720 -0.36(-1.89%)
Mar 22, 2021 18.96 19.18 18.80 19.07 6,428,007 +0.32(+1.71%)
Mar 19, 2021 18.56 18.79 18.39 18.75 17,303,300 +0.37(+2.01%)
Mar 18, 2021 18.67 18.73 18.35 18.38 9,617,875 -0.72(-3.77%)
Mar 17, 2021 19.19 19.20 18.85 19.10 9,003,992 -0.23(-1.19%)
Mar 16, 2021 19.22 19.37 19.16 19.33 7,417,999 +0.18(+0.94%)
Mar 15, 2021 18.91 19.16 18.85 19.15 5,134,514 +0.24(+1.27%)
Mar 12, 2021 18.80 18.92 18.75 18.91 7,452,600 -0.17(-0.89%)
Mar 11, 2021 18.91 19.16 18.85 19.08 5,673,257 +0.40(+2.14%)
Mar 10, 2021 18.78 18.80 18.57 18.68 7,418,315 +0.08(+0.43%)
Mar 09, 2021 18.44 18.63 18.37 18.60 7,090,127 +0.62(+3.45%)
Mar 08, 2021 18.29 18.41 17.98 17.98 8,445,450 -0.30(-1.64%)
Mar 05, 2021 18.25 18.30 17.84 18.28 8,946,400 +0.11(+0.61%)
Mar 04, 2021 18.29 18.68 18.00 18.17 11,839,314 -0.29(-1.57%)
Mar 03, 2021 18.41 18.61 18.11 18.46 22,907,538 +0.44(+2.44%)
Mar 02, 2021 17.92 18.09 17.79 18.02 10,305,739 +0.36(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.