INFY - Infosys Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201817.6017.6817.3017.3717.378,626,000
Apr 19, 201817.0117.1816.9017.1717.177,739,000
Apr 18, 201816.9917.0716.8116.9316.9312,311,800
Apr 17, 201817.0617.0816.8116.8316.838,731,200
Apr 16, 201817.1417.2316.9716.9916.9915,500,900
Apr 13, 201817.1217.2516.4916.6216.6224,595,000
Apr 12, 201818.0018.2217.9318.0118.0110,699,000
Apr 11, 201817.2917.4717.2617.3517.357,894,700
Apr 10, 201817.3917.4517.2417.3217.328,100,900
Apr 09, 201817.4917.5617.2617.2617.265,779,300
Apr 06, 201817.6317.6417.3917.4917.495,691,900
Apr 05, 201817.9318.0117.8517.8717.874,838,600
Apr 04, 201817.4717.8617.4417.8317.836,984,600
Apr 03, 201817.6317.7917.5517.6817.684,622,400
Apr 02, 201817.7917.8917.5017.5517.554,013,000
Mar 29, 201817.7617.9617.6117.8517.854,906,900
Mar 28, 201817.6517.7617.5017.6917.695,042,200
Mar 27, 201817.9418.0217.6317.7217.724,494,300
Mar 26, 201817.8017.9817.6317.9717.973,765,000
Mar 23, 201817.9818.0117.7317.7317.736,211,100
Mar 22, 201817.9217.9617.6917.6917.696,393,900
Mar 21, 201818.2018.2518.0318.0418.045,860,000
Mar 20, 201818.0518.2518.0218.2118.215,857,000
Mar 19, 201817.9218.0417.8617.9817.985,785,900
Mar 16, 201818.2518.4118.2318.3018.304,909,000
Mar 15, 201818.4418.4818.2918.3018.303,184,700
Mar 14, 201818.4618.4918.3418.3818.382,560,100
Mar 13, 201818.4518.5418.3018.3918.392,819,300
Mar 12, 201818.2518.4918.2518.4118.415,823,300
Mar 09, 201818.0518.2518.0418.1618.164,937,000
Mar 08, 201817.9018.0517.8018.0318.033,916,400
Mar 07, 201817.9317.9517.8017.8917.892,887,500
Mar 06, 201817.9318.1117.8817.9917.996,235,200
Mar 05, 201817.6418.0317.6018.0018.004,280,300
Mar 02, 201817.4817.7917.4517.7517.753,310,400
Mar 01, 201817.7117.7917.3717.5017.505,227,400
Feb 28, 201817.8817.9717.6617.6617.668,536,900
Feb 27, 201817.7217.7717.5217.5217.524,732,500
Feb 26, 201817.8317.8717.6217.6817.683,566,200
Feb 23, 201817.8417.9617.7317.9617.963,703,300
Feb 22, 201817.8817.9117.7017.8017.804,167,300
Feb 21, 201817.7818.0017.6617.6717.674,071,900
Feb 20, 201817.5017.7217.5017.6417.643,377,100
Feb 16, 201817.6217.7017.5617.5917.592,888,900
Feb 15, 201817.6417.7017.4317.6117.615,073,500
Feb 14, 201817.2517.5717.1917.5717.576,543,400
Feb 13, 201817.5417.5917.3517.4617.464,666,700
Feb 12, 201817.2817.7217.2317.6217.629,096,900
Feb 09, 201817.2017.5516.8817.3617.3612,429,300
Feb 08, 201817.7117.7317.1017.1117.115,139,400
Feb 07, 201817.3917.7517.3017.4817.484,747,000
Feb 06, 201817.1417.5417.0317.4717.476,551,100
Feb 05, 201817.6617.8817.3217.3717.376,741,200
Feb 02, 201817.8517.9517.7317.7517.757,640,100
Feb 01, 201818.0918.0917.8517.9317.935,439,300
Jan 31, 201818.2518.2617.9518.0118.019,569,300
Jan 30, 201818.2318.3718.1818.2518.256,294,700
Jan 29, 201818.5718.6718.5018.5518.556,270,400
Jan 26, 201818.5018.5518.3318.5018.503,771,400
Jan 25, 201818.5318.5418.3618.4518.454,899,100
Jan 24, 201818.5918.7118.4418.4618.467,916,700
Jan 23, 201818.4118.5818.3618.4518.456,004,500
Jan 22, 201818.0718.3117.9918.2918.299,641,200
Jan 19, 201817.9118.0117.9017.9917.993,853,200
Jan 18, 201818.1618.1917.8317.9217.928,716,300
Jan 17, 201818.1018.2518.0518.1218.1212,793,000
Jan 16, 201817.7518.2417.6917.7817.7817,137,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...