Australia markets closed

Infosys Limited (INFY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.93+0.14 (+0.79%)
At close: 04:00PM EDT
17.79 -0.14 (-0.78%)
After hours: 07:42PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202417.7917.9917.7917.9317.937,019,600
27 Mar 202417.8317.8417.6817.7917.796,074,600
26 Mar 202417.7117.8217.6417.7517.7510,500,900
25 Mar 202417.7917.7917.5917.6317.6312,454,500
22 Mar 202418.1118.1217.6917.7217.7215,028,500
21 Mar 202418.3518.4918.1318.2118.2122,905,000
20 Mar 202418.6718.9318.6418.9318.939,677,300
19 Mar 202418.6918.8518.6318.8518.859,561,000
18 Mar 202419.1919.2319.0719.1719.176,324,200
15 Mar 202419.6219.6619.2219.2319.2313,296,100
14 Mar 202419.8019.9119.5719.6619.668,476,900
13 Mar 202419.3519.4519.2919.3919.397,171,000
12 Mar 202419.4319.5719.3519.4219.4211,415,900
11 Mar 202419.2119.3019.1719.2219.228,544,100
08 Mar 202419.4019.4519.2519.2619.268,183,300
07 Mar 202419.5019.5219.3419.3919.3911,084,100
06 Mar 202419.5219.6219.3019.3319.339,226,500
05 Mar 202419.3919.4919.2219.2919.297,522,600
04 Mar 202419.6419.8119.5019.8019.806,821,800
01 Mar 202419.9219.9219.7619.8319.836,151,800
29 Feb 202420.0320.0919.9319.9619.966,256,900
28 Feb 202419.9519.9619.8119.9519.954,344,500
27 Feb 202419.9820.0619.9320.0020.002,751,500
26 Feb 202419.9320.0319.8319.9919.995,145,700
23 Feb 202420.2120.2620.1020.1120.114,228,200
22 Feb 202420.2020.3620.1420.3120.316,590,200
21 Feb 202419.7919.9419.6819.7819.786,192,500
20 Feb 202420.2820.4019.9920.0220.027,587,200
16 Feb 202420.3520.5820.2620.4720.475,516,600
15 Feb 202420.2720.3320.1920.3120.315,247,500
14 Feb 202420.0620.2019.9920.1820.187,591,100
13 Feb 202419.9220.0119.8119.8619.866,914,100
12 Feb 202420.0920.2420.0920.1420.144,253,200
09 Feb 202420.1520.2520.0520.1020.105,895,300
08 Feb 202420.4320.5120.1720.1920.196,885,700
07 Feb 202420.3120.4820.1320.4320.435,739,100
06 Feb 202420.6520.7420.5020.6120.617,549,400
05 Feb 202420.3220.3520.2020.3020.303,604,800
02 Feb 202420.3320.4920.2020.3520.356,117,900
01 Feb 202419.8620.2219.8320.1920.198,251,300
31 Jan 202420.0420.1519.8519.8619.866,594,300
30 Jan 202420.0320.0719.8619.9519.956,409,700
29 Jan 202420.1520.1720.0720.1720.175,283,800
26 Jan 202420.1620.3720.1220.2220.225,696,300
25 Jan 202420.0020.1619.8620.0920.097,290,500
24 Jan 202420.1020.1819.9619.9919.9910,476,100
23 Jan 202419.7019.9519.6119.7919.798,984,900
22 Jan 202419.9320.0019.8419.8719.875,823,300
19 Jan 202419.8020.0319.7319.9919.997,921,000
18 Jan 202419.8219.9619.6519.8319.839,891,800
17 Jan 202419.5619.7119.4719.5419.5411,273,100
16 Jan 202419.3919.5719.2119.4719.4713,410,000
12 Jan 202419.4120.0619.4119.6019.6021,182,400
11 Jan 202418.6419.1418.6318.8218.8217,927,300
10 Jan 202418.2818.3117.9818.1018.1013,572,600
09 Jan 202418.3518.4218.2118.2518.256,106,100
08 Jan 202418.1018.4218.0918.4018.407,538,600
05 Jan 202418.2518.3218.0718.1018.1010,479,200
04 Jan 202418.2018.2718.0118.0718.076,707,600
03 Jan 202417.5618.0617.5518.0418.0412,408,800
02 Jan 202418.2418.2818.0218.0818.088,963,600
29 Dec 202318.5018.5318.3218.3818.382,864,800
28 Dec 202318.6118.6818.5318.5618.563,308,700
27 Dec 202318.6418.6818.4518.6018.604,338,000
26 Dec 202318.6418.6718.3718.4518.453,866,200
22 Dec 202318.7018.8918.6418.7618.767,018,100
21 Dec 202318.5018.5618.1818.4118.417,763,900
20 Dec 202318.5318.6818.4218.4218.426,181,000
19 Dec 202318.6818.9518.6818.7918.795,257,800
18 Dec 202318.6918.8518.5518.8018.804,898,200
15 Dec 202318.9318.9818.6318.6718.678,252,300
14 Dec 202318.0018.4717.9618.3718.3714,029,200
13 Dec 202317.3917.4717.2917.4717.479,025,600
12 Dec 202317.5017.5617.3417.5517.555,521,000
11 Dec 202317.8117.8917.3217.4117.418,516,800
08 Dec 202317.8917.9317.7417.8917.894,581,100
07 Dec 202317.6717.7117.5817.6417.643,340,000
06 Dec 202317.8017.8617.6617.6917.696,891,300
05 Dec 202317.5917.7117.3917.4617.465,016,100
04 Dec 202317.8417.8817.6417.6917.695,588,600
01 Dec 202317.4717.7517.4317.7317.734,766,000
30 Nov 202317.6117.6917.4717.5517.555,541,400
29 Nov 202317.7417.7517.6017.6217.626,039,100
28 Nov 202317.3717.6717.3417.6317.636,783,900
27 Nov 202317.3417.4217.2717.3717.373,757,400
24 Nov 202317.3917.4717.2917.4717.472,743,400
22 Nov 202317.6417.6817.5017.5817.585,435,700
21 Nov 202317.4717.5517.4117.4417.444,702,200
20 Nov 202317.4117.5817.3717.5417.545,052,400
17 Nov 202317.3117.5217.2717.5117.514,249,400
16 Nov 202317.4517.5117.2717.2717.275,859,600
15 Nov 202316.9717.3616.9717.3617.3610,004,100
14 Nov 202316.7516.9916.7316.9216.926,902,000
13 Nov 202316.4516.6116.4216.5516.554,579,800
10 Nov 202316.4016.6816.3816.6316.635,099,500
09 Nov 202316.5416.5816.3416.3616.367,329,500
08 Nov 202316.6816.7316.6216.6716.673,314,000
07 Nov 202316.8016.8516.7116.7916.792,875,500
06 Nov 202316.8016.8716.7216.8616.863,979,000
03 Nov 202316.8016.8516.6716.6816.688,673,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...