INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20189.859.969.799.919.9117,029,911
Oct 12, 20189.659.769.579.749.7411,522,000
Oct 11, 20189.539.689.469.529.5218,729,300
Oct 10, 20189.819.849.639.749.7423,251,500
Oct 09, 20189.9710.049.9310.0210.028,825,600
Oct 08, 20189.9710.079.9210.0310.039,091,600
Oct 05, 201810.0210.1910.0110.1710.178,296,800
Oct 04, 20189.8110.029.8010.0010.0014,905,600
Oct 03, 201810.1210.1510.0110.0410.0410,073,600
Oct 02, 201810.3210.3210.2010.2710.279,053,800
Oct 01, 201810.3410.3910.3010.3710.377,440,100
Sep 28, 201810.2210.2510.1210.1710.179,329,800
Sep 27, 201810.1010.2010.0710.1010.108,822,100
Sep 26, 201810.0610.2010.0310.0610.066,388,300
Sep 25, 201810.0610.1910.0310.1510.1510,763,500
Sep 24, 201810.0410.079.939.959.9512,798,900
Sep 21, 201810.0410.049.899.939.937,935,600
Sep 20, 201810.0810.109.9710.0710.079,811,500
Sep 19, 201810.2010.239.9910.0110.0111,042,600
Sep 18, 201810.1810.1810.0810.1410.146,657,600
Sep 17, 201810.2110.2910.2010.2510.257,260,000
Sep 14, 201810.5210.5410.2710.3210.3210,702,000
Sep 13, 201810.6010.6410.4710.6110.619,522,300
Sep 12, 201810.5710.6510.5310.5510.554,392,500
Sep 11, 201810.3610.5610.3510.4810.488,671,800
Sep 10, 201810.3810.4810.3010.3510.358,940,600
Sep 07, 201810.3910.5310.3610.4310.4310,373,600
Sep 06, 201810.3010.4010.2810.4010.407,225,000
Sep 05, 201810.1910.3810.1710.3510.3512,774,400
Sep 04, 201810.4310.4610.2810.3810.3812,184,400
Aug 31, 201810.3110.4010.3010.3910.396,992,200
Aug 30, 201810.1810.2610.1410.2310.239,159,000
Aug 29, 201810.2210.2710.1610.1810.1812,943,200
Aug 28, 201810.3510.3510.3110.3210.327,254,000
Aug 27, 201810.3210.3910.2610.2710.277,388,600
Aug 24, 201810.2210.2210.0910.1510.157,687,000
Aug 23, 201810.3010.3610.1810.1910.1911,189,200
Aug 22, 201810.2410.2810.2010.2510.2510,869,000
Aug 21, 201810.3010.3810.2310.2410.248,231,200
Aug 20, 201810.2510.3910.1510.2510.2512,304,800
Aug 17, 201810.4910.5710.4710.5410.547,209,600
Aug 16, 201810.5010.5210.4510.4910.496,288,200
Aug 15, 201810.3910.4510.3010.4410.446,000,200
Aug 14, 201810.4010.4810.3910.4510.455,472,800
Aug 13, 201810.4410.4810.4010.4110.414,827,600
Aug 10, 201810.3510.4210.3410.4010.404,435,400
Aug 09, 201810.4310.4910.4110.4510.455,629,600
Aug 08, 201810.3010.4310.2710.3810.387,491,200
Aug 07, 201810.3210.3310.1510.3010.309,157,800
Aug 06, 201810.2210.3110.1610.3010.306,577,600
Aug 03, 201810.1810.2710.1310.2710.278,424,400
Aug 02, 201810.0910.2210.0610.1910.1914,119,600
Aug 01, 201810.1310.1810.1010.1810.189,094,000
Jul 31, 201810.0610.1010.0310.0910.0916,554,000
Jul 30, 201810.1010.159.949.979.9714,123,200
Jul 27, 201810.3010.3110.1110.1710.178,674,800
Jul 26, 201810.2610.3010.2210.2710.279,587,400
Jul 25, 201810.2210.3410.2010.2910.297,539,200
Jul 24, 201810.1810.2110.1310.1910.198,553,200
Jul 23, 201810.0210.099.9910.0710.076,873,400
Jul 20, 20189.9510.079.9410.0110.0110,394,600
Jul 19, 20189.729.909.729.859.8514,995,000
Jul 18, 20189.889.919.839.849.845,833,800
Jul 17, 20189.789.979.769.959.9512,135,400
Jul 16, 20189.869.899.779.809.8014,771,800
Jul 13, 20189.569.819.559.719.7127,224,000
Jul 12, 20189.7710.059.7410.0110.0128,335,600
Jul 11, 20189.779.909.779.889.8815,992,400
Jul 10, 20189.739.949.649.899.8917,864,000
Jul 09, 20189.639.729.619.709.7013,745,400
Jul 06, 20189.569.619.529.579.5713,426,600
Jul 05, 20189.499.699.459.679.6721,795,200
Jul 03, 20189.909.939.819.859.857,878,400
Jul 02, 20189.699.829.699.819.819,753,600
Jun 29, 20189.579.769.569.729.7219,214,800
Jun 28, 20189.339.539.319.509.5015,941,000
Jun 27, 20189.279.409.249.339.3313,818,000
Jun 26, 20189.309.389.279.369.368,451,400
Jun 25, 20189.339.359.289.329.329,240,800
Jun 22, 20189.199.389.159.369.3616,286,600
Jun 21, 20189.119.149.089.119.117,455,600
Jun 20, 20189.119.149.079.089.087,358,200
Jun 19, 20189.159.159.079.109.1015,387,000
Jun 18, 20189.259.279.209.229.2210,883,200
Jun 15, 20189.309.399.289.369.3611,280,400
Jun 14, 20189.249.249.079.089.0811,047,200
Jun 14, 20180.2335 Dividend
Jun 13, 20189.509.559.409.419.189,597,600
Jun 12, 20189.409.539.399.509.267,466,200
Jun 11, 20189.369.409.329.389.145,146,000
Jun 08, 20189.299.409.289.369.137,230,600
Jun 07, 20189.369.409.289.289.056,047,600
Jun 06, 20189.239.379.219.379.146,417,200
Jun 05, 20189.159.199.099.188.956,070,400
Jun 04, 20189.199.239.189.228.994,707,200
Jun 01, 20189.149.179.119.158.926,029,000
May 31, 20189.099.159.089.108.8711,609,800
May 30, 20189.039.078.969.078.8410,066,800
May 29, 20189.029.068.949.008.7812,397,800
May 25, 20189.109.189.089.168.938,715,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...