Canada Markets open in 4 hrs 55 mins

Infosys Limited (INFY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.710.00 (0.00%)
At close: 4:00PM EDT
21.71 0.00 (0.00%)
Pre-Market: 04:03AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 28, 2021------
Jul. 27, 202121.6021.7921.5521.7121.719,226,100
Jul. 26, 202121.8021.8221.5721.7121.714,878,400
Jul. 23, 202121.3721.7421.3721.7321.734,814,800
Jul. 22, 202121.4521.4921.3121.3321.334,106,800
Jul. 21, 202120.9821.3220.9421.3121.314,023,500
Jul. 20, 202120.7421.0220.7420.9420.943,727,700
Jul. 19, 202120.6220.7720.5020.6420.646,212,800
Jul. 16, 202121.0821.2020.8020.8620.8610,653,200
Jul. 15, 202121.3421.4021.0721.1321.135,026,900
Jul. 14, 202121.5321.8721.2821.3921.396,837,200
Jul. 13, 202120.9021.0920.8821.0521.058,872,500
Jul. 12, 202121.0521.1121.0121.0521.055,247,100
Jul. 09, 202121.0721.3420.9921.3421.344,808,400
Jul. 08, 202120.8720.9520.7520.9520.955,439,400
Jul. 07, 202121.2021.2320.9621.1821.184,256,200
Jul. 06, 202121.0321.1120.9821.1121.115,728,600
Jul. 02, 202121.1021.1521.0221.0721.074,908,600
Jul. 01, 202121.1821.2420.8420.9620.964,670,600
Jun. 30, 202121.4121.4321.1721.1921.196,493,500
Jun. 29, 202121.3121.5021.2221.4521.454,748,600
Jun. 28, 202121.3721.5021.2021.2921.294,669,000
Jun. 25, 202121.4321.5121.1321.2521.255,249,200
Jun. 24, 202121.3521.4521.1921.1921.195,937,000
Jun. 23, 202120.5520.7120.5220.6920.695,710,100
Jun. 22, 202120.5020.7820.4120.7620.765,596,100
Jun. 21, 202120.3820.5420.3120.5320.534,007,600
Jun. 18, 202120.5920.6420.1620.1920.1911,423,400
Jun. 17, 202120.4720.7420.4220.6720.678,568,500
Jun. 16, 202120.4120.5020.3020.3820.385,797,500
Jun. 15, 202120.6420.6420.2120.2320.237,477,400
Jun. 14, 202120.3620.6020.3120.4520.4510,214,000
Jun. 11, 202119.9920.5519.9220.5420.5414,076,000
Jun. 10, 202119.7819.9119.7219.8919.896,716,400
Jun. 09, 202119.5019.7019.5019.6619.664,972,800
Jun. 08, 202119.5819.6519.3919.5019.507,916,900
Jun. 07, 202119.2919.4819.2219.4019.4010,765,100
Jun. 04, 202119.2119.2919.0819.2919.296,484,000
Jun. 03, 202119.1819.2619.0919.1419.145,827,400
Jun. 02, 202119.0919.2919.0819.2919.296,886,400
Jun. 01, 202119.1719.3319.1119.2719.279,107,300
May 28, 202119.2919.4119.2419.3419.342,151,400
May 28, 20210.200498 Dividend
May 27, 202119.4119.4819.3719.3719.172,931,900
May 26, 202119.1819.3619.1219.2619.063,753,500
May 25, 202118.8518.9418.7118.7318.547,172,000
May 24, 202118.6518.7118.6118.6718.483,840,400
May 21, 202118.8018.8318.7018.7218.536,448,300
May 20, 202118.4418.6918.4318.6518.467,019,600
May 19, 202118.1918.4518.1818.4418.254,322,700
May 18, 202118.3218.4818.2618.2618.075,303,000
May 17, 202118.1818.2218.1018.1717.982,734,500
May 14, 202118.0218.1817.9818.1617.973,293,200
May 13, 202117.9118.0617.8317.8817.696,264,900
May 12, 202118.0518.1617.8117.8417.665,670,600
May 11, 202118.1318.2018.0218.1918.003,729,400
May 10, 202118.3018.4418.2718.3618.179,179,500
May 07, 202118.6218.6518.3818.3818.195,220,800
May 06, 202118.3518.6218.3218.6018.4110,426,600
May 05, 202118.3118.3418.1518.2918.103,762,400
May 04, 202118.0018.1117.9218.1117.924,087,700
May 03, 202118.2518.2718.1518.2018.013,800,500
Apr. 30, 202118.2618.3718.0818.0817.897,073,500
Apr. 29, 202118.4018.4618.2718.4618.276,545,400
Apr. 28, 202118.1518.3618.1518.2318.045,157,000
Apr. 27, 202118.0918.1217.9318.1117.925,042,200
Apr. 26, 202117.9818.0117.8418.0117.825,313,100
Apr. 23, 202117.8117.9617.7717.8917.704,617,800
Apr. 22, 202118.0418.0617.8117.8517.679,373,800
Apr. 21, 202117.9818.2017.9118.1017.917,225,100
Apr. 20, 202118.0718.1117.9018.0317.846,985,200
Apr. 19, 202118.1518.2918.0618.2618.075,469,500
Apr. 16, 202118.1718.5518.0518.1817.9915,005,500
Apr. 15, 202118.0218.1317.8718.0017.8113,117,600
Apr. 14, 202117.5017.8817.2417.3117.1316,177,500
Apr. 13, 202118.7818.8918.4018.4118.2211,356,300
Apr. 12, 202119.1319.2219.0019.1218.928,059,200
Apr. 09, 202119.3519.5619.3419.5419.345,214,200
Apr. 08, 202119.3819.4019.2119.3219.123,862,300
Apr. 07, 202119.3319.3319.1619.2119.014,643,600
Apr. 06, 202119.3319.4119.3119.3419.144,428,600
Apr. 05, 202119.2619.3919.1519.3719.173,919,100
Apr. 01, 202118.9219.0418.8719.0118.814,213,100
Mar. 31, 202118.7518.8318.6618.7218.538,991,400
Mar. 30, 202118.7918.9118.7518.8018.617,845,100
Mar. 29, 202118.7018.7418.3618.4318.248,066,300
Mar. 26, 202118.5318.7218.3018.7218.5313,425,300
Mar. 25, 202118.4718.5618.2518.4618.276,647,900
Mar. 24, 202118.7418.8418.5818.6618.478,412,700
Mar. 23, 202118.9518.9518.7018.7118.528,851,000
Mar. 22, 202118.9619.1818.8019.0718.876,428,000
Mar. 19, 202118.5618.7918.3918.7518.5617,303,400
Mar. 18, 202118.6718.7318.3518.3818.199,618,400
Mar. 17, 202119.1919.2018.8519.1018.909,004,400
Mar. 16, 202119.2219.3719.1619.3319.137,418,200
Mar. 15, 202118.9119.1618.8519.1518.955,134,500
Mar. 12, 202118.8018.9218.7518.9118.717,452,500
Mar. 11, 202118.9119.1618.8519.0818.885,679,200
Mar. 10, 202118.7918.8018.5718.6818.497,418,300
Mar. 09, 202118.4418.6318.3718.6018.417,090,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...