INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.6714.7514.5614.5614.565,959,100
Oct 19, 201714.5514.7414.4914.7014.702,697,400
Oct 18, 201714.5014.6014.3814.5814.583,902,400
Oct 17, 201714.6214.6414.4014.4614.467,556,900
Oct 16, 201714.8214.8514.5714.6214.625,891,200
Oct 13, 201714.7114.7614.6614.7114.712,901,500
Oct 12, 201714.6514.6514.5714.6114.613,117,300
Oct 11, 201714.7414.7814.5314.5814.585,049,500
Oct 10, 201714.8014.8514.7514.7614.763,533,300
Oct 09, 201714.6714.7114.6214.6914.691,879,600
Oct 06, 201714.6114.6714.5614.6314.632,227,900
Oct 05, 201714.5514.5914.4614.5214.522,490,400
Oct 04, 201714.5214.5914.4814.5114.515,439,600
Oct 03, 201714.5614.6214.3914.5514.557,904,100
Oct 02, 201714.5914.7114.5114.6814.685,118,900
Sep 29, 201714.2914.6714.2914.5914.596,017,400
Sep 28, 201714.2914.3114.2114.2714.274,195,000
Sep 27, 201714.3114.3614.2414.3014.303,798,100
Sep 26, 201714.4414.4614.3114.3414.344,406,300
Sep 25, 201714.5214.5714.2814.3114.315,672,100
Sep 22, 201714.5614.6014.4514.5914.595,217,600
Sep 21, 201714.7514.7714.5814.6414.647,861,000
Sep 20, 201714.7614.9314.7314.8414.845,976,800
Sep 19, 201714.8614.8614.7314.8014.802,119,100
Sep 18, 201714.8114.8214.7414.8014.803,949,300
Sep 15, 201714.7114.7414.6214.6514.655,059,900
Sep 14, 201714.5314.6214.4214.5514.553,601,800
Sep 13, 201714.5214.5414.4414.5314.532,955,400
Sep 12, 201714.5414.6014.4914.5414.544,495,200
Sep 11, 201714.5314.6714.4714.5714.577,011,700
Sep 08, 201714.5514.5614.4514.5314.538,962,400
Sep 07, 201714.6214.7114.5814.5814.584,000,200
Sep 06, 201714.6214.6914.5614.6214.626,278,300
Sep 05, 201714.7614.7714.5714.6514.656,269,300
Sep 01, 201715.0515.0814.8114.8414.845,331,900
Aug 31, 201715.0015.0514.9315.0015.008,796,000
Aug 30, 201715.1915.2315.0115.0515.056,765,200
Aug 29, 201715.1915.3115.1615.2715.277,067,400
Aug 28, 201715.3715.4515.2615.3115.319,997,700
Aug 25, 201715.0515.1815.0515.1515.158,648,300
Aug 24, 201714.9215.0414.7214.9914.997,583,500
Aug 23, 201714.5414.8614.4614.8214.8216,575,300
Aug 22, 201714.3414.3814.0814.2614.2615,283,300
Aug 21, 201714.0514.6813.8814.5614.5630,703,300
Aug 18, 201715.0915.0914.4914.7914.7933,594,600
Aug 17, 201716.0216.1515.8915.9315.939,091,000
Aug 16, 201715.4715.9115.4115.6515.657,700,800
Aug 15, 201715.4715.5215.4315.4915.492,218,300
Aug 14, 201715.5415.6015.4715.4715.471,931,700
Aug 11, 201715.4115.5415.3915.4915.493,417,100
Aug 10, 201715.6115.6215.2915.3215.324,963,200
Aug 09, 201715.5015.6015.4615.6015.602,523,500
Aug 08, 201715.5415.6615.5115.5215.522,476,200
Aug 07, 201715.5715.6015.4715.5415.543,403,100
Aug 04, 201715.7915.8015.6715.6715.672,216,800
Aug 03, 201715.7915.8215.6115.7715.775,642,700
Aug 02, 201715.8515.8615.7315.7815.782,725,800
Aug 01, 201715.8515.9215.8015.9115.915,579,700
Jul 31, 201715.9015.9215.6715.8015.806,107,900
Jul 28, 201715.8015.8615.6515.7115.713,190,200
Jul 27, 201715.6615.8015.5015.5915.594,293,000
Jul 26, 201715.8015.9315.7815.9115.913,419,200
Jul 25, 201715.7415.8615.6815.8115.815,431,500
Jul 24, 201715.7215.8015.6515.6815.684,577,900
Jul 21, 201715.5115.7015.4115.6815.684,861,400
Jul 20, 201715.4115.5515.3515.5215.524,975,000
Jul 19, 201715.5615.5715.3515.3815.387,823,700
Jul 18, 201715.6015.6815.4215.5515.556,485,400
Jul 17, 201715.7215.7415.4615.6415.647,256,200
Jul 14, 201715.5515.9315.5015.6715.6711,665,900
Jul 13, 201715.5515.6515.4715.5615.5610,164,500
Jul 12, 201715.5015.6615.4215.6415.6410,637,300
Jul 11, 201715.4215.4815.2715.4715.475,372,600
Jul 10, 201715.4715.5515.2615.3215.327,111,300
Jul 07, 201714.9515.0814.8415.0415.044,135,500
Jul 06, 201714.9315.1114.9014.9414.945,393,100
Jul 05, 201715.0915.0914.9414.9414.945,288,900
Jul 03, 201715.1915.2315.1215.1415.143,542,100
Jun 30, 201714.9215.2014.8315.0215.029,103,000
Jun 29, 201714.8214.9014.6914.8914.894,802,500
Jun 28, 201714.7315.0014.6714.9214.927,064,100
Jun 27, 201714.7214.7914.5314.7114.717,425,400
Jun 26, 201714.9115.0214.8614.9414.943,039,200
Jun 23, 201714.7714.9514.6914.8514.854,169,800
Jun 22, 201714.9514.9614.6414.7714.776,902,600
Jun 21, 201714.9615.0014.8814.9814.983,011,300
Jun 20, 201714.9015.0114.8514.9014.904,513,500
Jun 19, 201714.6914.8514.6214.8214.825,319,300
Jun 16, 201714.9114.9214.5714.6714.678,744,300
Jun 15, 201715.1015.1514.9415.0715.073,271,700
Jun 14, 201715.2115.2915.0715.1715.173,324,600
Jun 13, 201715.1315.2615.1215.1415.144,844,000
Jun 12, 201715.1815.2415.0615.0615.064,778,200
Jun 09, 201715.1015.1214.6314.9514.9512,654,900
Jun 08, 201715.3415.3515.1415.2715.275,756,200
Jun 07, 201715.3415.4415.2815.3315.337,043,000
Jun 06, 201715.3315.6215.3015.5915.598,036,600
Jun 05, 201715.1415.2915.1215.2315.234,055,000
Jun 02, 201715.2015.2615.0815.1815.184,859,000
Jun 01, 201715.0915.3115.0715.3015.305,671,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...