INFY - Infosys Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201819.73019.77019.53519.59519.5953,232,048
Jul 13, 201819.12019.63019.10019.42019.42013,612,000
Jul 12, 201819.54020.09019.48020.01020.01014,167,800
Jul 11, 201819.53019.79019.53019.76019.7607,996,200
Jul 10, 201819.45019.88019.28019.78019.7808,932,000
Jul 09, 201819.26019.44019.23019.40019.4006,872,700
Jul 06, 201819.12019.22019.03019.15019.1506,713,300
Jul 05, 201818.98019.37018.91019.34019.34010,897,600
Jul 03, 201819.80019.86019.61019.69019.6903,939,200
Jul 02, 201819.39019.65019.38019.61019.6104,876,800
Jun 29, 201819.15019.51019.13019.43019.4309,607,400
Jun 28, 201818.66019.06018.63019.00019.0007,970,500
Jun 27, 201818.54018.79018.49018.66018.6606,909,000
Jun 26, 201818.60018.75018.55018.72018.7204,225,700
Jun 25, 201818.66018.71018.57018.64018.6404,620,400
Jun 22, 201818.39018.75018.30018.72018.7208,143,300
Jun 21, 201818.23018.27018.16018.23018.2303,727,800
Jun 20, 201818.22018.27018.14018.16018.1603,679,100
Jun 19, 201818.30018.30018.15018.20018.2007,693,500
Jun 18, 201818.50018.55018.41018.44018.4405,441,600
Jun 15, 201818.59018.77018.56018.73018.7305,640,200
Jun 14, 201818.49018.49018.15018.16018.1605,523,600
Jun 14, 20180.467 Dividend
Jun 13, 201819.00019.10018.81018.82018.3534,798,800
Jun 12, 201818.80019.06018.77019.00018.5293,733,100
Jun 11, 201818.73018.81018.64018.75018.2852,573,000
Jun 08, 201818.58018.80018.56018.73018.2653,615,300
Jun 07, 201818.73018.80018.56018.57018.1093,023,800
Jun 06, 201818.46018.74018.42018.74018.2753,208,600
Jun 05, 201818.30018.39018.18018.36017.9043,035,200
Jun 04, 201818.37018.46018.35018.44017.9822,353,600
Jun 01, 201818.27018.34018.22018.29017.8363,014,500
May 31, 201818.18018.31018.16018.19017.7395,804,900
May 30, 201818.06018.14017.92018.14017.6905,033,400
May 29, 201818.05018.11017.88018.00017.5536,198,900
May 25, 201818.20018.35018.16018.32017.8654,357,800
May 24, 201817.88018.50017.88018.24017.78713,024,300
May 23, 201817.36017.90017.28017.81017.36810,539,400
May 22, 201817.45017.61017.40017.52017.0854,549,500
May 21, 201817.38017.42017.25017.39016.9583,737,500
May 18, 201817.37017.45017.32017.36016.9293,880,100
May 17, 201817.49017.49017.26017.36016.9293,976,900
May 16, 201817.59017.65017.51017.55017.1152,499,700
May 15, 201817.52017.62017.39017.52017.0852,398,900
May 14, 201817.62017.79017.60017.65017.2123,728,400
May 11, 201817.51017.67017.49017.56017.1243,108,200
May 10, 201817.44017.53017.39017.45017.0173,250,200
May 09, 201817.44017.47017.31017.47017.0362,361,000
May 08, 201817.33017.45017.23017.32016.8902,799,700
May 07, 201817.48017.55017.36017.44017.0075,652,000
May 04, 201817.51017.72017.46017.66017.2224,943,800
May 03, 201817.67017.73017.48017.68017.2413,449,700
May 02, 201817.70017.86017.64017.77017.3297,253,400
May 01, 201817.63017.64017.51017.64017.2023,137,900
Apr 30, 201817.81017.86017.59017.67017.2325,593,700
Apr 27, 201817.55017.68017.54017.62017.1834,834,900
Apr 26, 201817.38017.62017.38017.46017.0274,873,200
Apr 25, 201817.10017.38017.02017.21016.7837,075,900
Apr 24, 201817.06017.26017.00017.09016.6669,734,300
Apr 23, 201817.61017.62017.36017.42016.9889,701,300
Apr 20, 201817.60017.68017.30017.37016.9398,626,000
Apr 19, 201817.01017.18016.90017.17016.7447,739,000
Apr 18, 201816.99017.07016.81016.93016.51012,311,800
Apr 17, 201817.06017.08016.81016.83016.4128,731,200
Apr 16, 201817.14017.23016.97016.99016.56815,500,900
Apr 13, 201817.12017.25016.49016.62016.20824,595,000
Apr 12, 201818.00018.22017.93018.01017.56310,699,000
Apr 11, 201817.29017.47017.26017.35016.9197,894,700
Apr 10, 201817.39017.45017.24017.32016.8908,100,900
Apr 09, 201817.49017.56017.26017.26016.8325,779,300
Apr 06, 201817.63017.64017.39017.49017.0565,691,900
Apr 05, 201817.93018.01017.85017.87017.4274,838,600
Apr 04, 201817.47017.86017.44017.83017.3886,984,600
Apr 03, 201817.63017.79017.55017.68017.2414,622,400
Apr 02, 201817.79017.89017.50017.55017.1154,013,000
Mar 29, 201817.76017.96017.61017.85017.4074,906,900
Mar 28, 201817.65017.76017.50017.69017.2515,042,200
Mar 27, 201817.94018.02017.63017.72017.2804,494,300
Mar 26, 201817.80017.98017.63017.97017.5243,765,000
Mar 23, 201817.98018.01017.73017.73017.2906,211,100
Mar 22, 201817.92017.96017.69017.69017.2516,393,900
Mar 21, 201818.20018.25018.03018.04017.5925,860,000
Mar 20, 201818.05018.25018.02018.21017.7585,857,000
Mar 19, 201817.92018.04017.86017.98017.5345,785,900
Mar 16, 201818.25018.41018.23018.30017.8464,909,000
Mar 15, 201818.44018.48018.29018.30017.8463,184,700
Mar 14, 201818.46018.49018.34018.38017.9242,560,100
Mar 13, 201818.45018.54018.30018.39017.9342,819,300
Mar 12, 201818.25018.49018.25018.41017.9535,823,300
Mar 09, 201818.05018.25018.04018.16017.7094,937,000
Mar 08, 201817.90018.05017.80018.03017.5833,916,400
Mar 07, 201817.93017.95017.80017.89017.4462,887,500
Mar 06, 201817.93018.11017.88017.99017.5446,235,200
Mar 05, 201817.64018.03017.60018.00017.5534,280,300
Mar 02, 201817.48017.79017.45017.75017.3103,310,400
Mar 01, 201817.71017.79017.37017.50017.0665,227,400
Feb 28, 201817.88017.97017.66017.66017.2228,536,900
Feb 27, 201817.72017.77017.52017.52017.0854,732,500
Feb 26, 201817.83017.87017.62017.68017.2413,566,200
Feb 23, 201817.84017.96017.73017.96017.5143,703,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...