Canada markets closed

Infosys Limited (INFY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.94-0.07 (-0.41%)
At close: 04:00PM EDT
17.02 +0.08 (+0.47%)
After hours: 07:56PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.1117.1316.8816.9416.948,845,000
Apr 25, 202417.0217.1016.8317.0117.0110,657,300
Apr 24, 202417.1617.2316.9317.0417.0410,685,000
Apr 23, 202417.3017.3717.1317.1617.168,832,400
Apr 22, 202417.0517.3916.9617.3017.3019,944,700
Apr 19, 202416.7616.9516.6816.8116.8116,181,900
Apr 18, 202416.2616.9016.0416.5116.5131,702,900
Apr 17, 202417.1417.1816.8716.9516.9517,034,100
Apr 16, 202416.9817.1916.9817.0517.0513,033,300
Apr 15, 202417.6917.7117.2617.2717.2711,374,300
Apr 12, 202417.7817.8617.5317.7217.7217,657,700
Apr 11, 202418.1418.1417.8517.9417.9413,389,200
Apr 10, 202418.0018.0817.8618.0018.0011,553,000
Apr 09, 202418.0318.2718.0118.1918.1913,467,900
Apr 08, 202417.7417.9617.7317.8617.868,716,600
Apr 05, 202417.7017.8517.6517.8317.835,967,200
Apr 04, 202417.7418.0217.6517.7517.7512,716,500
Apr 03, 202417.5517.8217.5217.7217.728,871,400
Apr 02, 202417.4317.6117.3917.5817.5812,687,000
Apr 01, 202417.8917.9217.5017.5817.5814,601,600
Mar 28, 202417.7917.9917.7917.9317.937,019,600
Mar 27, 202417.8317.8417.6817.7917.796,074,600
Mar 26, 202417.7117.8217.6417.7517.7510,500,900
Mar 25, 202417.7917.7917.5917.6317.6312,454,500
Mar 22, 202418.1118.1217.6917.7217.7215,028,500
Mar 21, 202418.3518.4918.1318.2118.2122,905,000
Mar 20, 202418.6718.9318.6418.9318.939,677,300
Mar 19, 202418.6918.8518.6318.8518.859,561,000
Mar 18, 202419.1919.2319.0719.1719.176,324,200
Mar 15, 202419.6219.6619.2219.2319.2313,296,100
Mar 14, 202419.8019.9119.5719.6619.668,476,900
Mar 13, 202419.3519.4519.2919.3919.397,171,000
Mar 12, 202419.4319.5719.3519.4219.4211,415,900
Mar 11, 202419.2119.3019.1719.2219.228,544,100
Mar 08, 202419.4019.4519.2519.2619.268,183,300
Mar 07, 202419.5019.5219.3419.3919.3911,084,100
Mar 06, 202419.5219.6219.3019.3319.339,226,500
Mar 05, 202419.3919.4919.2219.2919.297,522,600
Mar 04, 202419.6419.8119.5019.8019.806,821,800
Mar 01, 202419.9219.9219.7619.8319.836,151,800
Feb 29, 202420.0320.0919.9319.9619.966,256,900
Feb 28, 202419.9519.9619.8119.9519.954,344,500
Feb 27, 202419.9820.0619.9320.0020.002,751,500
Feb 26, 202419.9320.0319.8319.9919.995,145,700
Feb 23, 202420.2120.2620.1020.1120.114,228,200
Feb 22, 202420.2020.3620.1420.3120.316,590,200
Feb 21, 202419.7919.9419.6819.7819.786,192,500
Feb 20, 202420.2820.4019.9920.0220.027,587,200
Feb 16, 202420.3520.5820.2620.4720.475,516,600
Feb 15, 202420.2720.3320.1920.3120.315,247,500
Feb 14, 202420.0620.2019.9920.1820.187,591,100
Feb 13, 202419.9220.0119.8119.8619.866,914,100
Feb 12, 202420.0920.2420.0920.1420.144,253,200
Feb 09, 202420.1520.2520.0520.1020.105,895,300
Feb 08, 202420.4320.5120.1720.1920.196,885,700
Feb 07, 202420.3120.4820.1320.4320.435,739,100
Feb 06, 202420.6520.7420.5020.6120.617,549,400
Feb 05, 202420.3220.3520.2020.3020.303,604,800
Feb 02, 202420.3320.4920.2020.3520.356,117,900
Feb 01, 202419.8620.2219.8320.1920.198,251,300
Jan 31, 202420.0420.1519.8519.8619.866,594,300
Jan 30, 202420.0320.0719.8619.9519.956,409,700
Jan 29, 202420.1520.1720.0720.1720.175,283,800
Jan 26, 202420.1620.3720.1220.2220.225,696,300
Jan 25, 202420.0020.1619.8620.0920.097,290,500
Jan 24, 202420.1020.1819.9619.9919.9910,476,100
Jan 23, 202419.7019.9519.6119.7919.798,984,900
Jan 22, 202419.9320.0019.8419.8719.875,823,300
Jan 19, 202419.8020.0319.7319.9919.997,921,000
Jan 18, 202419.8219.9619.6519.8319.839,891,800
Jan 17, 202419.5619.7119.4719.5419.5411,273,100
Jan 16, 202419.3919.5719.2119.4719.4713,410,000
Jan 12, 202419.4120.0619.4119.6019.6021,182,400
Jan 11, 202418.6419.1418.6318.8218.8217,927,300
Jan 10, 202418.2818.3117.9818.1018.1013,572,600
Jan 09, 202418.3518.4218.2118.2518.256,106,100
Jan 08, 202418.1018.4218.0918.4018.407,538,600
Jan 05, 202418.2518.3218.0718.1018.1010,479,200
Jan 04, 202418.2018.2718.0118.0718.076,707,600
Jan 03, 202417.5618.0617.5518.0418.0412,408,800
Jan 02, 202418.2418.2818.0218.0818.088,963,600
Dec 29, 202318.5018.5318.3218.3818.382,864,800
Dec 28, 202318.6118.6818.5318.5618.563,308,700
Dec 27, 202318.6418.6818.4518.6018.604,338,000
Dec 26, 202318.6418.6718.3718.4518.453,866,200
Dec 22, 202318.7018.8918.6418.7618.767,018,100
Dec 21, 202318.5018.5618.1818.4118.417,763,900
Dec 20, 202318.5318.6818.4218.4218.426,181,000
Dec 19, 202318.6818.9518.6818.7918.795,257,800
Dec 18, 202318.6918.8518.5518.8018.804,898,200
Dec 15, 202318.9318.9818.6318.6718.678,252,300
Dec 14, 202318.0018.4717.9618.3718.3714,029,200
Dec 13, 202317.3917.4717.2917.4717.479,025,600
Dec 12, 202317.5017.5617.3417.5517.555,521,000
Dec 11, 202317.8117.8917.3217.4117.418,516,800
Dec 08, 202317.8917.9317.7417.8917.894,581,100
Dec 07, 202317.6717.7117.5817.6417.643,340,000
Dec 06, 202317.8017.8617.6617.6917.696,891,300
Dec 05, 202317.5917.7117.3917.4617.465,016,100
Dec 04, 202317.8417.8817.6417.6917.695,588,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...