INFY - Infosys Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202010.3510.3710.1510.2310.237,232,094
Jul. 08, 202010.1010.3710.1010.3410.3415,182,500
Jul. 07, 202010.3310.4010.2210.2410.2417,172,600
Jul. 06, 202010.1610.2310.0710.1110.118,629,600
Jul. 02, 202010.0010.049.899.929.9212,533,400
Jul. 01, 20209.569.739.539.689.6812,302,500
Jun. 30, 20209.569.709.529.669.6610,269,600
Jun. 29, 20209.509.589.439.579.577,814,800
Jun. 26, 20209.669.729.479.539.5314,009,200
Jun. 25, 20209.069.309.059.299.298,126,100
Jun. 24, 20209.339.389.039.079.0713,176,300
Jun. 23, 20209.469.579.409.429.428,398,100
Jun. 22, 20209.209.269.109.159.157,625,100
Jun. 19, 20209.289.379.159.169.168,513,200
Jun. 18, 20209.269.359.179.229.228,988,700
Jun. 17, 20209.119.369.119.339.3315,289,000
Jun. 16, 20209.209.329.079.129.1215,298,100
Jun. 15, 20208.949.248.919.229.227,467,600
Jun. 12, 20208.979.138.889.119.116,634,900
Jun. 11, 20209.139.158.848.868.8610,391,500
Jun. 10, 20209.379.399.219.309.3012,306,300
Jun. 09, 20209.459.459.289.339.338,096,900
Jun. 08, 20209.479.599.429.569.5611,967,900
Jun. 05, 20209.399.559.369.389.388,806,000
Jun. 04, 20209.249.399.189.279.2715,375,600
Jun. 03, 20209.439.469.239.279.2713,863,000
Jun. 02, 20209.349.419.299.389.386,388,700
Jun. 01, 20209.169.299.169.269.263,269,200
May 29, 20209.049.148.989.109.107,768,600
May 29, 20200.127 Dividend
May 28, 20209.379.419.179.199.0612,831,000
May 27, 20209.209.399.199.359.2210,198,100
May 26, 20209.179.208.929.078.948,686,400
May 22, 20209.069.078.989.058.925,827,800
May 21, 20208.969.028.878.938.8111,336,400
May 20, 20208.899.048.859.008.8810,458,500
May 19, 20208.968.988.778.798.6712,363,000
May 18, 20208.879.038.858.968.849,250,200
May 15, 20208.558.728.548.708.586,360,300
May 14, 20208.468.698.378.688.5614,592,500
May 13, 20209.139.148.518.558.4325,972,500
May 12, 20209.179.399.089.159.0214,818,900
May 11, 20209.149.148.909.008.886,883,800
May 08, 20209.089.188.999.179.048,072,000
May 07, 20208.999.058.919.048.927,759,400
May 06, 20208.908.948.748.868.745,179,400
May 05, 20209.119.148.898.918.795,337,700
May 04, 20208.998.998.808.938.818,592,000
May 01, 20209.089.128.969.068.935,863,600
Apr. 30, 20209.469.519.109.239.1013,033,600
Apr. 29, 20209.019.509.009.499.3620,772,500
Apr. 28, 20208.908.938.698.798.679,793,600
Apr. 27, 20208.888.958.798.938.815,505,300
Apr. 24, 20208.738.818.608.768.647,977,400
Apr. 23, 20208.898.998.758.798.6711,386,000
Apr. 22, 20208.388.598.348.558.439,961,600
Apr. 21, 20208.108.438.108.258.149,776,700
Apr. 20, 20208.478.738.348.518.399,658,400
Apr. 17, 20208.458.598.398.588.4614,965,900
Apr. 16, 20208.308.328.098.228.119,811,400
Apr. 15, 20208.288.468.258.338.218,004,400
Apr. 14, 20208.598.748.488.678.557,582,100
Apr. 13, 20208.508.558.328.508.385,684,500
Apr. 09, 20208.558.688.478.528.409,988,700
Apr. 08, 20208.418.528.198.488.3613,721,300
Apr. 07, 20208.678.778.358.388.2615,033,000
Apr. 06, 20207.868.287.808.258.1416,003,400
Apr. 03, 20207.807.817.467.567.4615,539,600
Apr. 02, 20207.808.027.747.917.807,323,600
Apr. 01, 20207.878.027.767.787.6715,617,300
Mar. 31, 20208.488.528.158.218.1020,571,700
Mar. 30, 20208.418.658.358.498.3713,054,500
Mar. 27, 20208.658.838.458.518.3923,759,500
Mar. 26, 20208.509.138.429.108.9729,555,000
Mar. 25, 20207.768.387.688.198.0822,259,700
Mar. 24, 20207.838.067.517.747.6320,455,100
Mar. 23, 20206.927.196.767.127.0226,046,500
Mar. 20, 20207.507.566.866.946.8422,880,400
Mar. 19, 20207.327.357.037.137.0313,834,300
Mar. 18, 20207.107.537.087.357.2525,345,100
Mar. 17, 20207.407.937.127.877.7620,011,000
Mar. 16, 20207.357.877.247.377.2719,661,600
Mar. 13, 20208.608.648.008.388.2635,410,600
Mar. 12, 20208.308.398.008.057.9417,213,700
Mar. 11, 20209.069.188.858.908.7824,616,200
Mar. 10, 20209.429.459.019.199.0621,848,100
Mar. 09, 20209.219.358.799.088.9512,921,200
Mar. 06, 20209.9610.049.599.789.6415,525,700
Mar. 05, 202010.3210.3610.0710.139.9912,249,800
Mar. 04, 202010.3510.4810.2210.4710.3312,536,000
Mar. 03, 202010.3410.5410.1310.2110.0712,922,700
Mar. 02, 202010.1310.3910.0310.3610.2216,473,900
Feb. 28, 202010.1810.319.9910.079.9321,543,200
Feb. 27, 202010.8210.9110.6110.6210.4723,272,000
Feb. 26, 202011.0111.1410.9511.0010.8516,736,100
Feb. 25, 202011.2011.3410.9411.0210.8720,686,000
Feb. 24, 202011.1111.2911.1111.2211.0611,279,100
Feb. 21, 202011.3311.4411.3011.4111.2510,524,200
Feb. 20, 202011.2211.3811.1911.3611.2011,640,000
Feb. 19, 202011.2411.3411.2211.3011.147,540,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...