Canada markets open in 5 hours 17 minutes

Infosys Limited (INFY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.27-0.05 (-0.21%)
At close: 04:00PM EDT
23.27 +0.00 (+0.00%)
After hours: 06:55PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202423.3223.3823.2123.2723.274,269,500
Oct 08, 202423.1423.3623.0823.3223.327,722,500
Oct 07, 202422.7323.0722.7222.9122.917,549,400
Oct 04, 202422.6122.8822.5922.7922.799,261,000
Oct 03, 202422.1922.4322.1922.4122.417,816,800
Oct 02, 202422.3622.4422.1722.3222.325,273,100
Oct 01, 202422.4222.5222.2722.3922.398,366,500
Sept 30, 202422.2822.4222.0822.2722.2711,576,900
Sept 27, 202422.6222.7022.3422.3922.399,702,000
Sept 26, 202423.0523.2622.8622.9622.9610,927,900
Sept 25, 202422.5122.6122.4522.5622.569,151,500
Sept 24, 202422.6222.7222.4622.5822.587,015,300
Sept 23, 202422.7222.7322.4922.6922.694,900,300
Sept 20, 202422.6422.9022.6122.8522.8521,841,100
Sept 19, 202422.7322.8122.6222.6922.696,281,100
Sept 18, 202422.4822.7022.3922.4822.487,051,700
Sept 17, 202423.2823.4222.8222.9722.9710,352,700
Sept 16, 202423.2023.2923.0523.1923.196,747,300
Sept 13, 202423.2723.3323.1523.2023.205,273,400
Sept 12, 202423.2523.3323.0823.2523.255,643,300
Sept 11, 202422.8922.9522.5622.9222.925,590,600
Sept 10, 202422.7722.9322.6522.9322.936,484,400
Sept 09, 202422.7622.7622.5622.6222.624,585,000
Sept 06, 202422.8222.9222.4922.5422.547,517,300
Sept 05, 202423.0323.2022.8522.9022.906,270,100
Sept 04, 202422.8623.1022.8323.0623.065,558,000
Sept 03, 202423.1823.3322.8922.9822.985,793,200
Aug 30, 202423.2923.3723.1323.2823.286,375,000
Aug 29, 202423.0123.3223.0123.2023.205,756,200
Aug 28, 202423.0223.4822.9723.0023.007,492,200
Aug 27, 202422.5622.9122.5322.8022.808,258,200
Aug 26, 202422.3122.5022.3122.4422.444,569,000
Aug 23, 202422.3522.4122.1522.3422.344,428,500
Aug 22, 202422.4122.5122.3122.3422.344,273,000
Aug 21, 202422.3822.5822.3722.5722.577,843,700
Aug 20, 202422.2722.3922.1922.3122.315,588,900
Aug 19, 202422.0922.3122.0522.2622.265,276,900
Aug 16, 202422.0022.0721.9022.0122.015,219,100
Aug 15, 202421.8922.0021.8121.8321.836,838,200
Aug 14, 202421.6121.7721.5621.7521.755,350,300
Aug 13, 202421.3821.6721.3821.5921.597,691,800
Aug 12, 202421.3121.4521.2121.3121.3111,669,500
Aug 09, 202421.2321.4221.1421.3021.307,794,500
Aug 08, 202420.9021.1720.8821.1421.148,243,300
Aug 07, 202421.2921.4320.9520.9720.978,944,600
Aug 06, 202420.9721.0920.8920.9920.999,996,700
Aug 05, 202420.5421.0320.3820.8020.8014,844,400
Aug 02, 202421.8321.8521.4821.7721.7710,940,900
Aug 01, 202422.2922.4422.1722.3022.3010,759,600
Jul 31, 202422.5722.6521.7522.1322.1318,250,700
Jul 30, 202422.5522.6822.5022.6122.616,682,900
Jul 29, 202422.6322.7222.5122.6022.608,940,800
Jul 26, 202422.4622.9422.4422.7922.7915,980,100
Jul 25, 202421.7922.1321.7922.0122.0111,403,500
Jul 24, 202421.8722.1121.8321.8621.867,859,100
Jul 23, 202421.8622.1021.7322.0822.089,992,300
Jul 22, 202421.6821.7921.4621.7921.798,459,600
Jul 19, 202421.3121.8721.3121.6821.6816,443,500
Jul 18, 202421.6622.6121.5222.2522.2542,176,100
Jul 17, 202420.5420.6820.4620.5320.5314,389,200
Jul 16, 202420.5120.6620.4720.6620.667,137,500
Jul 15, 202420.1720.4120.1720.3120.3111,641,700
Jul 12, 202420.1620.4620.1320.4020.4010,583,500
Jul 11, 202419.6420.0719.5919.8919.8914,459,300
Jul 10, 202419.4519.5119.1619.3719.3716,768,700
Jul 09, 202419.5819.5919.2919.3019.3012,586,700
Jul 08, 202419.6119.6319.4719.5019.5010,910,900
Jul 05, 202419.4519.5719.3519.4319.437,709,600
Jul 03, 202419.2919.4319.2819.3719.377,252,400
Jul 02, 202419.1019.2619.0419.2319.2310,531,700
Jul 01, 202418.8818.9518.7118.7618.768,064,200
Jun 28, 202418.6918.7418.5418.6218.629,520,300
Jun 27, 202418.6218.7018.5518.6318.638,949,300
Jun 26, 202418.2918.3518.1618.2218.228,693,400
Jun 25, 202418.2618.3618.1618.3418.348,733,100
Jun 24, 202417.9918.1917.9618.1418.145,758,800
Jun 21, 202418.2118.2417.9018.0618.0622,822,100
Jun 20, 202418.4218.4818.1618.2718.2717,345,600
Jun 18, 202417.9818.0717.8817.9117.9110,828,100
Jun 17, 202417.7717.9917.7317.9417.946,348,700
Jun 14, 202417.6817.8117.6217.7917.796,694,600
Jun 13, 202417.8517.9017.7417.8117.816,851,000
Jun 12, 202417.8017.9117.7517.8617.866,033,900
Jun 11, 202417.8117.8217.6017.7917.795,756,500
Jun 10, 202417.7117.8717.6517.8417.846,404,300
Jun 07, 202418.0618.1717.9118.0118.0111,158,200
Jun 06, 202417.4317.5517.3917.5417.547,386,000
Jun 05, 202417.0917.1817.0017.1517.157,513,200
Jun 04, 202416.6916.8016.5616.8016.808,822,800
Jun 03, 202416.8716.9016.6816.8516.858,585,300
May 31, 202416.7316.8216.4316.7516.7514,253,800
May 31, 20240.335 Dividend
May 30, 202416.9116.9616.7716.8716.5311,351,700
May 29, 202417.1217.1517.0017.0316.698,563,800
May 28, 202417.3117.3917.2717.3216.9811,508,000
May 24, 202417.4017.4817.3317.3617.029,241,000
May 23, 202417.4417.5217.3717.4017.059,249,300
May 22, 202417.2617.3117.1917.2716.938,385,600
May 21, 202417.0617.1117.0017.0116.677,889,700
May 20, 202417.1617.2217.1117.1316.796,096,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...