INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201818.1018.2518.0518.1218.1212,793,013
Jan 16, 201817.7518.2417.6917.7817.7817,136,700
Jan 12, 201816.9217.1016.7216.8116.818,807,000
Jan 11, 201817.1417.3717.0917.2717.2717,588,900
Jan 10, 201816.7017.1516.7016.9916.998,236,100
Jan 09, 201816.5516.7616.5516.7416.746,462,200
Jan 08, 201816.3816.5216.3416.4816.485,599,100
Jan 05, 201816.1716.3816.1516.3516.354,906,800
Jan 04, 201816.2016.2016.0216.0516.058,136,000
Jan 03, 201816.2416.2716.1016.1516.155,125,400
Jan 02, 201816.2716.3916.2316.2916.296,149,100
Dec 29, 201716.3416.3716.2116.2216.223,551,900
Dec 28, 201716.2416.3016.1516.1616.162,658,100
Dec 27, 201716.1916.2316.1516.1816.184,661,300
Dec 26, 201716.1316.2716.1116.2116.212,049,800
Dec 22, 201716.3116.3716.0916.1016.103,826,700
Dec 21, 201716.1716.2316.0516.0916.094,364,100
Dec 20, 201716.0516.0815.9816.0016.003,346,400
Dec 19, 201715.9716.0515.9115.9915.992,554,600
Dec 18, 201716.0716.0815.9616.0416.043,754,100
Dec 15, 201716.0216.1316.0016.0616.064,798,500
Dec 14, 201715.9316.0015.8915.9015.904,635,800
Dec 13, 201715.9016.0715.8815.8915.895,806,800
Dec 12, 201715.8515.9615.7515.9115.915,089,100
Dec 11, 201715.7215.8715.7015.8615.863,178,200
Dec 08, 201715.6115.7215.6115.6815.683,051,900
Dec 07, 201715.6515.7315.6115.6715.672,980,400
Dec 06, 201715.5815.6915.5515.5615.564,161,800
Dec 05, 201715.5215.7515.5115.6915.695,626,600
Dec 04, 201715.6015.7615.4415.4615.467,043,000
Dec 01, 201715.2815.4014.9815.0615.065,531,500
Nov 30, 201715.4215.6215.3715.5615.565,045,100
Nov 29, 201715.5615.5715.4315.5015.502,637,000
Nov 28, 201715.4415.7115.4215.5615.563,838,500
Nov 27, 201715.5915.6115.4915.5315.535,065,000
Nov 24, 201715.5215.7215.4315.6115.616,727,800
Nov 22, 201715.1315.2215.1215.2015.201,742,500
Nov 21, 201715.1715.2315.0915.1215.123,095,900
Nov 20, 201715.1315.1515.0115.0815.082,087,300
Nov 17, 201715.1515.2215.1215.1915.193,214,400
Nov 16, 201715.2315.3915.2115.2715.275,950,000
Nov 15, 201714.8814.9614.3214.8414.842,089,000
Nov 14, 201714.8114.9614.7014.9114.914,652,100
Nov 13, 201714.9014.9014.7514.8014.802,919,400
Nov 10, 201714.9915.0314.9515.0115.013,843,000
Nov 09, 201714.8514.9914.8514.9814.984,605,700
Nov 08, 201714.8814.9714.8714.9214.922,999,400
Nov 07, 201715.0115.0914.8214.8514.854,681,600
Nov 06, 201714.6714.8814.6614.8214.822,628,000
Nov 03, 201714.6814.7214.6114.6314.632,347,300
Nov 02, 201714.6914.7314.5714.5914.593,166,200
Nov 01, 201714.9014.9414.5914.6514.654,856,300
Oct 31, 201714.7114.9514.7114.8514.856,994,900
Oct 31, 20170.2 Dividend
Oct 30, 201714.8315.0114.7914.8914.696,067,900
Oct 27, 201714.9715.0814.8715.0014.807,465,000
Oct 26, 201715.0415.0914.9615.0114.816,669,100
Oct 25, 201714.6815.0414.6615.0114.818,282,600
Oct 24, 201714.3514.5614.1514.5214.3211,764,500
Oct 23, 201714.7014.9714.6114.8314.639,544,700
Oct 20, 201714.6714.7514.5614.5614.365,983,700
Oct 19, 201714.5514.7414.4914.7014.502,697,400
Oct 18, 201714.5014.6014.3814.5814.383,902,400
Oct 17, 201714.6214.6414.4014.4614.277,556,900
Oct 16, 201714.8214.8514.5714.6214.425,891,200
Oct 13, 201714.7114.7614.6614.7114.512,901,500
Oct 12, 201714.6514.6514.5714.6114.413,117,300
Oct 11, 201714.7414.7814.5314.5814.385,049,500
Oct 10, 201714.8014.8514.7514.7614.563,533,300
Oct 09, 201714.6714.7114.6214.6914.491,879,600
Oct 06, 201714.6114.6714.5614.6314.432,227,900
Oct 05, 201714.5514.5914.4614.5214.322,490,400
Oct 04, 201714.5214.5914.4814.5114.325,439,600
Oct 03, 201714.5614.6214.3914.5514.357,904,100
Oct 02, 201714.5914.7114.5114.6814.485,118,900
Sep 29, 201714.2914.6714.2914.5914.396,017,400
Sep 28, 201714.2914.3114.2114.2714.084,195,000
Sep 27, 201714.3114.3614.2414.3014.113,798,100
Sep 26, 201714.4414.4614.3114.3414.154,406,300
Sep 25, 201714.5214.5714.2814.3114.125,672,100
Sep 22, 201714.5614.6014.4514.5914.395,217,600
Sep 21, 201714.7514.7714.5814.6414.447,861,000
Sep 20, 201714.7614.9314.7314.8414.645,976,800
Sep 19, 201714.8614.8614.7314.8014.602,119,100
Sep 18, 201714.8114.8214.7414.8014.603,949,300
Sep 15, 201714.7114.7414.6214.6514.455,059,900
Sep 14, 201714.5314.6214.4214.5514.353,601,800
Sep 13, 201714.5214.5414.4414.5314.332,955,400
Sep 12, 201714.5414.6014.4914.5414.344,495,200
Sep 11, 201714.5314.6714.4714.5714.377,011,700
Sep 08, 201714.5514.5614.4514.5314.338,962,400
Sep 07, 201714.6214.7114.5814.5814.384,000,200
Sep 06, 201714.6214.6914.5614.6214.426,278,300
Sep 05, 201714.7614.7714.5714.6514.456,269,300
Sep 01, 201715.0515.0814.8114.8414.645,331,900
Aug 31, 201715.0015.0514.9315.0014.808,796,000
Aug 30, 201715.1915.2315.0115.0514.856,765,200
Aug 29, 201715.1915.3115.1615.2715.067,067,400
Aug 28, 201715.3715.4515.2615.3115.109,997,700
Aug 25, 201715.0515.1815.0515.1514.958,648,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...