INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.2710.3510.2310.2310.2310,594,200
May 23, 201910.0810.2010.0110.1610.166,115,600
May 22, 201910.1910.3210.1810.2210.228,639,200
May 21, 201910.2010.2110.1210.1810.1813,841,200
May 20, 201910.3110.3610.1510.2010.2017,155,700
May 17, 201910.4010.4410.1510.1710.1712,427,600
May 16, 201910.4810.5610.4710.5110.518,502,800
May 15, 201910.2310.3910.1910.3910.3911,611,400
May 14, 201910.1510.2910.1310.2110.215,885,600
May 13, 201910.1710.1810.0410.1110.1113,309,000
May 10, 201910.2310.2710.1110.2610.2619,016,300
May 09, 201910.3410.3610.1910.2010.2018,123,600
May 08, 201910.4210.4310.2610.3910.3911,854,500
May 07, 201910.4410.4610.2910.3410.3413,262,100
May 06, 201910.3110.5210.3110.4510.4513,121,800
May 03, 201910.5610.5610.0710.3310.3330,580,400
May 02, 201910.6410.7210.4710.5710.5712,516,500
May 01, 201910.8110.8810.7610.7710.779,212,300
Apr 30, 201910.8210.8810.7510.7610.768,432,300
Apr 29, 201910.6910.7810.6610.7510.756,956,900
Apr 26, 201910.6410.6810.5610.6510.655,366,900
Apr 25, 201910.5710.5710.4010.5210.527,030,200
Apr 24, 201910.6210.7010.5610.5810.5812,134,700
Apr 23, 201910.4810.6410.4810.5310.5313,314,800
Apr 22, 201910.4410.4710.3910.4510.457,392,500
Apr 18, 201910.4510.4910.3410.3910.3918,307,000
Apr 17, 201910.4210.4610.3710.4110.4110,317,700
Apr 16, 201910.5610.5710.3610.3710.3721,431,800
Apr 15, 201910.6110.6110.5010.5710.5715,949,200
Apr 12, 201910.6010.7110.4510.5510.5527,590,500
Apr 11, 201911.0511.0710.9010.9710.9719,697,600
Apr 10, 201911.1211.1711.0411.0811.0815,151,400
Apr 09, 201911.2311.2611.1411.1511.1515,865,500
Apr 08, 201911.2811.3811.2711.3111.314,759,200
Apr 05, 201911.1711.3611.1511.3211.329,160,300
Apr 04, 201911.0911.1511.0011.0711.075,658,700
Apr 03, 201911.2011.2811.1611.2011.207,516,300
Apr 02, 201911.1611.2611.1011.1811.187,661,600
Apr 01, 201911.0711.1611.0311.0911.095,765,400
Mar 29, 201910.9311.0310.9210.9310.935,862,300
Mar 28, 201910.9110.9410.8310.8810.885,429,900
Mar 27, 201910.7910.8310.6710.7310.735,644,900
Mar 26, 201910.8610.8810.7710.8210.824,427,200
Mar 25, 201910.8610.8810.7710.8210.827,322,400
Mar 22, 201911.0511.1210.8610.8810.888,525,300
Mar 21, 201910.9411.0810.9411.0611.065,108,000
Mar 20, 201910.9711.0410.8810.9410.947,616,300
Mar 19, 201910.8010.9110.7910.9010.907,204,100
Mar 18, 201910.7010.7410.6810.7210.725,828,700
Mar 15, 201910.6910.7710.6910.7010.707,108,200
Mar 14, 201910.5210.6110.4810.6010.605,964,500
Mar 13, 201910.5310.6010.4810.5510.5510,809,900
Mar 12, 201910.5310.5510.4610.5210.529,129,600
Mar 11, 201910.4810.5710.4610.5510.555,497,300
Mar 08, 201910.4110.4810.3610.4710.476,145,300
Mar 07, 201910.6510.7110.4810.4910.498,304,200
Mar 06, 201910.7010.7510.6810.7110.716,026,600
Mar 05, 201910.7210.8010.6510.7710.775,576,000
Mar 04, 201910.8510.8710.6610.7210.725,650,900
Mar 01, 201910.7910.8710.7410.8410.848,012,100
Feb 28, 201910.6910.7710.6510.7210.726,815,000
Feb 27, 201910.6110.7310.5710.7010.706,812,900
Feb 26, 201910.7010.7610.6210.7310.736,343,700
Feb 25, 201910.8310.9210.7810.8110.817,781,200
Feb 22, 201910.5610.6810.5510.6310.634,644,600
Feb 21, 201910.6010.6210.4910.5510.556,913,200
Feb 20, 201910.6210.7310.6210.7010.706,693,600
Feb 19, 201910.4710.5710.3810.5510.5513,443,300
Feb 15, 201910.6810.7810.6410.7610.769,269,100
Feb 14, 201910.6510.7610.6210.7610.768,443,400
Feb 13, 201910.8510.8710.7710.8010.809,532,300
Feb 12, 201910.8510.8610.7610.7710.776,300,600
Feb 11, 201910.8610.8910.7910.8210.825,929,600
Feb 08, 201910.8310.8910.8110.8610.864,103,300
Feb 07, 201910.8610.9310.8010.8510.857,116,200
Feb 06, 201910.9110.9410.8510.9010.905,478,400
Feb 05, 201910.8510.9210.8310.8410.846,926,300
Feb 04, 201910.8310.8810.7910.8710.877,449,000
Feb 01, 201910.8510.9310.8110.9010.906,651,300
Jan 31, 201910.6810.8210.6810.8010.8010,354,900
Jan 30, 201910.4610.6310.4210.5910.597,026,000
Jan 29, 201910.4910.5310.4210.4810.488,271,100
Jan 28, 201910.4910.5710.4410.5210.525,192,200
Jan 25, 201910.5110.5810.4110.5510.558,839,100
Jan 24, 201910.5310.5510.4310.4310.436,627,700
Jan 24, 20190.057 Dividend
Jan 23, 201910.5610.5610.4310.5310.478,108,100
Jan 22, 201910.6410.6810.4710.5310.4710,437,700
Jan 18, 201910.6010.6910.5810.6710.6110,168,700
Jan 17, 201910.5410.6310.5010.5810.529,581,000
Jan 16, 201910.5710.6410.5510.6110.5512,048,400
Jan 15, 201910.5710.5810.4610.4910.4312,153,400
Jan 14, 201910.1810.4110.1310.3710.3134,162,200
Jan 11, 201910.1810.6810.1210.4110.3540,526,400
Jan 10, 20199.789.899.709.889.8313,956,500
Jan 09, 20199.769.899.749.879.829,634,300
Jan 08, 20199.829.859.729.759.709,391,600
Jan 07, 20199.709.819.669.719.667,732,700
Jan 04, 20199.529.729.509.639.587,119,000
Jan 03, 20199.559.599.479.479.429,404,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...