INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20189.559.599.439.579.577,731,000
Dec 07, 20189.839.979.659.699.6911,353,200
Dec 06, 20189.779.869.719.839.8317,177,400
Dec 04, 20189.9410.059.839.859.859,518,900
Dec 03, 20189.919.949.869.909.9013,191,200
Nov 30, 20189.809.869.759.869.8610,463,200
Nov 29, 20189.799.809.669.689.6812,415,800
Nov 28, 20189.639.899.569.869.8613,928,900
Nov 27, 20189.259.319.199.279.275,458,600
Nov 26, 20189.079.219.069.189.186,051,900
Nov 23, 20189.059.169.059.099.093,158,400
Nov 21, 20188.999.108.959.079.077,539,300
Nov 20, 20189.189.199.059.099.097,108,500
Nov 19, 20189.339.339.219.299.296,507,000
Nov 16, 20189.289.379.259.339.334,709,700
Nov 15, 20189.279.379.169.339.337,020,900
Nov 14, 20189.419.449.169.259.255,406,400
Nov 13, 20189.379.469.339.409.405,937,800
Nov 12, 20189.429.479.279.349.347,691,300
Nov 09, 20189.419.509.379.499.495,318,600
Nov 08, 20189.619.659.469.519.515,057,100
Nov 07, 20189.629.699.589.619.616,291,500
Nov 06, 20189.449.559.399.489.486,901,300
Nov 05, 20189.299.479.299.409.409,240,100
Nov 02, 20189.349.419.239.259.258,302,600
Nov 01, 20189.399.409.219.309.3012,112,500
Oct 31, 20189.459.549.419.479.479,089,200
Oct 30, 20189.169.329.109.199.1913,429,500
Oct 29, 20189.089.108.888.978.979,618,300
Oct 26, 20188.999.058.859.029.028,647,400
Oct 25, 20189.089.209.059.119.119,126,200
Oct 25, 20180.094928 Dividend
Oct 24, 20189.309.379.059.068.9711,702,500
Oct 23, 20189.249.429.229.409.3010,275,200
Oct 22, 20189.579.589.409.489.389,586,300
Oct 19, 20189.609.769.549.589.488,651,900
Oct 18, 20189.789.789.359.549.4421,337,000
Oct 17, 201810.0610.069.749.809.7020,694,700
Oct 16, 20189.9510.529.9110.2210.1127,500,700
Oct 15, 20189.859.969.799.919.8117,032,800
Oct 12, 20189.659.769.579.749.6411,524,500
Oct 11, 20189.539.689.469.529.4218,729,300
Oct 10, 20189.819.849.639.749.6423,251,500
Oct 09, 20189.9710.049.9310.029.928,825,600
Oct 08, 20189.9710.079.9210.039.929,091,600
Oct 05, 201810.0210.1910.0110.1710.068,296,800
Oct 04, 20189.8110.029.8010.009.9014,905,600
Oct 03, 201810.1210.1510.0110.049.9310,073,600
Oct 02, 201810.3210.3210.2010.2710.169,053,800
Oct 01, 201810.3410.3910.3010.3710.267,440,100
Sep 28, 201810.2210.2510.1210.1710.069,329,800
Sep 27, 201810.1010.2010.0710.109.998,822,100
Sep 26, 201810.0610.2010.0310.069.956,388,300
Sep 25, 201810.0610.1910.0310.1510.0410,763,500
Sep 24, 201810.0410.079.939.959.8512,798,900
Sep 21, 201810.0410.049.899.939.837,935,600
Sep 20, 201810.0810.109.9710.079.969,811,500
Sep 19, 201810.2010.239.9910.019.9111,042,600
Sep 18, 201810.1810.1810.0810.1410.036,657,600
Sep 17, 201810.2110.2910.2010.2510.147,260,000
Sep 14, 201810.5210.5410.2710.3210.2110,702,000
Sep 13, 201810.6010.6410.4710.6110.509,522,300
Sep 12, 201810.5710.6510.5310.5510.444,392,500
Sep 12, 20181/2 Stock Split
Sep 11, 201810.3610.5610.3510.4810.388,671,800
Sep 11, 20181/2 Stock Split
Sep 10, 201810.3810.4810.3010.3510.248,940,600
Sep 07, 201810.3910.5310.3610.4310.3210,373,600
Sep 06, 201810.3010.4010.2810.4010.297,225,000
Sep 05, 201810.1910.3810.1710.3510.2512,774,400
Sep 04, 201810.4310.4610.2810.3810.2712,184,400
Aug 31, 201810.3110.4010.3010.3910.286,992,200
Aug 30, 201810.1810.2610.1410.2310.129,159,000
Aug 29, 201810.2210.2710.1610.1810.0712,943,200
Aug 28, 201810.3510.3510.3110.3210.227,254,000
Aug 27, 201810.3210.3910.2610.2710.167,388,600
Aug 24, 201810.2210.2210.0910.1510.047,687,000
Aug 23, 201810.3010.3610.1810.1910.0811,189,200
Aug 22, 201810.2410.2810.2010.2510.1410,869,000
Aug 21, 201810.3010.3810.2310.2410.148,231,200
Aug 20, 201810.2510.3910.1510.2510.1412,304,800
Aug 17, 201810.4910.5710.4710.5410.437,209,600
Aug 16, 201810.5010.5210.4510.4910.396,288,200
Aug 15, 201810.3910.4510.3010.4410.336,000,200
Aug 14, 201810.4010.4810.3910.4510.345,472,800
Aug 13, 201810.4410.4810.4010.4110.304,827,600
Aug 10, 201810.3510.4210.3410.4010.294,435,400
Aug 09, 201810.4310.4910.4110.4510.345,629,600
Aug 08, 201810.3010.4310.2710.3810.277,491,200
Aug 07, 201810.3210.3310.1510.3010.199,157,800
Aug 06, 201810.2210.3110.1610.3010.196,577,600
Aug 03, 201810.1810.2710.1310.2710.168,424,400
Aug 02, 201810.0910.2210.0610.1910.0814,119,600
Aug 01, 201810.1310.1810.1010.1810.079,094,000
Jul 31, 201810.0610.1010.0310.099.9816,554,000
Jul 30, 201810.1010.159.949.979.8714,123,200
Jul 27, 201810.3010.3110.1110.1710.068,674,800
Jul 26, 201810.2610.3010.2210.2710.169,587,400
Jul 25, 201810.2210.3410.2010.2910.187,539,200
Jul 24, 201810.1810.2110.1310.1910.098,553,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...