Dark

INFY
Infosys Limited
stock NYSE ADR

At Close

Jul 15, 2025 3:59:58 PM EDT

18.22USD+1.166%(+0.21)14,012,943

18.22Bid 18.23Ask 0.01Spread

Pre-market

Jul 15, 2025 9:15:30 AM EDT

18.31USD+1.666%(+0.30)8,769

After-hours

Jul 15, 2025 4:57:30 PM EDT

18.23USD+0.055%(+0.01)7,651

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	18.270	18.320000	18.2000	18.22	+1.166%	14,012,943	0.000%
2025-07-14	18.010	18.120000	17.9000	18.01	-0.990%	14,495,423	+1.166%
2025-07-11	18.300	18.350000	18.1850	18.19	+0.497%	16,461,228	+0.165%
2025-07-10	18.360	18.420000	18.0550	18.10	-3.826%	27,407,642	+0.663%
2025-07-09	18.990	19.000000	18.7150	18.82	-0.371%	13,092,809	-3.188%
2025-07-08	18.890	19.060000	18.8200	18.89	+0.372%	10,832,422	-3.547%
2025-07-07	18.860	18.960000	18.7600	18.82	-0.738%	8,790,483	-3.188%
2025-07-03	18.900	18.980000	18.8600	18.96	+0.424%	4,267,315	-3.903%
2025-07-02	18.750	18.890000	18.6700	18.88	-0.106%	9,428,318	-3.496%
2025-07-01	18.710	18.980000	18.5600	18.90	+1.997%	15,010,108	-3.598%
2025-06-30	18.550	18.560000	18.4600	18.53	+0.054%	12,743,302	-1.673%
2025-06-27	18.640	18.660000	18.4100	18.52	-0.430%	13,502,088	-1.620%
2025-06-26	18.630	18.665000	18.5200	18.60	+0.486%	14,327,729	-2.043%
2025-06-25	18.570	18.640000	18.4900	18.51	+1.148%	10,846,475	-1.567%
2025-06-24	18.150	18.310000	18.1500	18.30	+1.105%	8,763,746	-0.437%
2025-06-23	17.860	18.100000	17.8300	18.10	+2.376%	15,272,755	+0.663%
2025-06-20	18.330	18.370000	17.6800	17.68	-4.069%	37,327,068	+3.054%
2025-06-18	18.650	18.660000	18.4300	18.43	-1.285%	10,915,923	-1.139%
2025-06-17	18.750	18.860000	18.6700	18.67	-0.427%	10,129,078	-2.410%
2025-06-16	18.730	18.820000	18.7000	18.75	+1.792%	9,604,106	-2.827%
2025-06-13	18.480	18.560000	18.3700	18.42	-0.754%	10,471,883	-1.086%
2025-06-12	18.480	18.630000	18.3900	18.56	-0.269%	11,362,622	-1.832%
2025-06-11	18.880	18.930000	18.5950	18.61	+0.540%	15,531,321	-2.096%
2025-06-10	18.570	18.670000	18.4550	18.51	+1.203%	9,545,898	-1.567%
2025-06-09	18.230	18.355400	18.2200	18.29	+0.495%	5,386,657	-0.383%
2025-06-06	18.190	18.255000	18.1500	18.20	+1.506%	6,426,289	+0.110%
2025-06-05	18.000	18.000000	17.8500	17.93	+0.448%	9,591,066	+1.617%
2025-06-04	18.035	18.100000	17.8150	17.85	-1.053%	7,541,704	+2.073%
2025-06-03	18.020	18.120000	17.9300	18.04	-0.825%	11,219,803	+0.998%
2025-06-02	18.070	18.210000	18.0010	18.19	0.000%	8,475,451	+0.165%
2025-05-30	18.270	18.270000	18.0750	18.19	-1.463%	12,638,483	+0.165%
2025-05-29	18.530	18.585000	18.3900	18.46	+0.545%	8,527,908	-1.300%
2025-05-28	18.370	18.450000	18.3150	18.36	-0.703%	6,625,900	-0.763%
2025-05-27	18.290	18.510000	18.2650	18.49	+2.098%	9,014,442	-1.460%
2025-05-23	17.950	18.210000	17.9500	18.11	+0.388%	10,086,746	+0.607%
2025-05-22	17.910	18.140000	17.8050	18.04	-0.661%	8,344,995	+0.998%
2025-05-21	18.160	18.350000	18.0800	18.16	-0.439%	7,863,640	+0.330%
2025-05-20	18.270	18.300000	18.1550	18.24	-0.491%	7,065,541	-0.110%
2025-05-19	18.100	18.390000	18.0900	18.33	+0.109%	9,394,498	-0.600%
2025-05-16	18.340	18.395000	18.1050	18.31	-2.190%	12,914,272	-0.492%
2025-05-15	18.660	18.790000	18.6100	18.72	+1.408%	8,079,156	-2.671%
2025-05-14	18.530	18.535000	18.3900	18.46	+0.435%	8,648,376	-1.300%
2025-05-13	18.280	18.445000	18.2700	18.38	-1.448%	8,599,756	-0.871%
2025-05-12	18.860	18.920000	18.5000	18.65	+6.632%	16,249,496	-2.306%
2025-05-09	17.720	17.755000	17.4100	17.49	0.000%	8,642,437	+4.174%
2025-05-08	17.670	17.770000	17.4550	17.49	-1.242%	11,433,459	+4.174%
2025-05-07	17.690	17.755000	17.6250	17.71	-0.338%	5,478,956	+2.880%
2025-05-06	17.850	17.990000	17.7400	17.77	-0.448%	8,333,394	+2.532%
2025-05-05	17.840	17.980000	17.8400	17.85	-0.168%	5,659,491	+2.073%
2025-05-02	17.870	18.020000	17.8700	17.88	+1.591%	8,940,503	+1.902%
2025-05-01	17.720	17.760000	17.5900	17.60	0.000%	7,752,851	+3.523%
2025-04-30	17.550	17.620000	17.2925	17.60	+0.171%	7,085,545	+3.523%
2025-04-29	17.430	17.645000	17.3600	17.57	+1.385%	7,769,596	+3.699%
2025-04-28	17.360	17.450000	17.1500	17.33	-0.402%	7,546,899	+5.136%
2025-04-25	17.400	17.440000	17.2550	17.40	+0.230%	7,574,053	+4.713%
2025-04-24	17.270	17.450000	17.2350	17.36	+0.754%	10,165,912	+4.954%
2025-04-23	17.360	17.550000	17.1750	17.23	+2.195%	12,569,332	+5.746%
2025-04-22	16.660	16.930000	16.6600	16.86	+1.689%	10,459,284	+8.066%
2025-04-21	16.860	16.880000	16.3850	16.58	+2.726%	20,614,525	+9.891%
2025-04-17	16.220	16.445000	15.8200	16.14	-2.654%	20,714,223	+12.887%
2025-04-16	16.600	16.845000	16.5300	16.58	-2.642%	21,244,786	+9.891%
2025-04-15	16.890	17.060000	16.8600	17.03	+0.118%	16,826,240	+6.988%
2025-04-14	17.170	17.170000	16.8800	17.01	+0.770%	20,141,986	+7.113%
2025-04-11	16.760	16.950000	16.4750	16.88	-0.589%	15,133,482	+7.938%
2025-04-10	17.260	17.310000	16.4950	16.98	-3.851%	25,884,800	+7.303%
2025-04-09	16.150	17.775000	16.1500	17.66	+7.552%	20,797,808	+3.171%
2025-04-08	17.040	17.170000	16.2300	16.42	-2.145%	12,945,061	+10.962%
2025-04-07	16.410	17.430000	16.3500	16.78	+1.206%	23,310,150	+8.582%
2025-04-04	16.800	16.900000	16.4950	16.58	-4.438%	19,389,289	+9.891%
2025-04-03	17.555	17.748965	17.2800	17.35	-5.655%	16,271,510	+5.014%
2025-04-02	18.150	18.435000	18.1200	18.39	+1.044%	9,782,282	-0.924%
2025-04-01	18.190	18.210000	17.9550	18.20	-0.274%	13,574,969	+0.110%
2025-03-31	18.000	18.290000	17.8700	18.25	+0.440%	12,408,232	-0.164%
2025-03-28	18.370	18.482000	18.1050	18.17	-2.678%	7,866,406	+0.275%
2025-03-27	18.700	18.780000	18.5950	18.67	+0.054%	6,249,534	-2.410%
2025-03-26	18.620	18.785000	18.6000	18.66	-0.903%	7,182,337	-2.358%
2025-03-25	18.890	19.020000	18.7900	18.83	+1.291%	11,470,444	-3.240%
2025-03-24	18.630	18.630000	18.5000	18.59	+1.474%	7,439,672	-1.990%
2025-03-21	18.410	18.430000	18.1700	18.32	+1.440%	18,341,046	-0.546%
2025-03-20	18.330	18.390000	17.9001	18.06	-2.746%	19,168,677	+0.886%
2025-03-19	18.540	18.670000	18.4400	18.57	+0.650%	9,558,687	-1.885%
2025-03-18	18.690	18.690000	18.3900	18.45	-0.646%	13,049,151	-1.247%
2025-03-17	18.590	18.705000	18.3900	18.57	+0.924%	9,905,821	-1.885%
2025-03-14	18.380	18.460000	18.2550	18.40	+0.601%	7,608,504	-0.978%
2025-03-13	18.500	18.585000	18.2600	18.29	-1.135%	10,634,669	-0.383%
2025-03-12	18.490	18.645000	18.3400	18.50	-2.478%	15,039,235	-1.514%
2025-03-11	19.130	19.200000	18.8100	18.97	-2.418%	17,255,348	-3.954%
2025-03-10	19.750	19.790000	19.3600	19.44	-2.115%	13,459,250	-6.276%
2025-03-07	19.600	19.870000	19.5100	19.86	+0.557%	15,614,925	-8.258%
2025-03-06	19.980	20.030000	19.6800	19.75	-1.545%	11,084,424	-7.747%
2025-03-05	20.080	20.190000	19.9200	20.06	+1.776%	12,217,651	-9.172%
2025-03-04	19.655	19.930000	19.5550	19.71	-0.605%	13,685,028	-7.560%
2025-03-03	20.065	20.190000	19.7850	19.83	-1.343%	9,848,860	-8.119%
2025-02-28	19.840	20.100000	19.7050	20.10	-1.951%	16,931,647	-9.353%
2025-02-27	20.760	20.800000	20.4900	20.50	-1.300%	10,181,629	-11.122%
2025-02-26	20.780	20.970000	20.7150	20.77	0.000%	9,213,467	-12.277%
2025-02-25	20.750	20.815000	20.6050	20.77	-0.288%	9,203,530	-12.277%
2025-02-24	20.660	20.850000	20.6200	20.83	-1.606%	12,500,099	-12.530%
2025-02-21	21.190	21.275000	21.0950	21.17	-0.843%	13,619,338	-13.935%
2025-02-20	21.270	21.370000	21.1300	21.35	+0.660%	10,721,457	-14.660%
2025-02-19	21.190	21.210000	21.0000	21.21	-0.934%	11,250,509	-14.097%
2025-02-18	21.470	21.470000	21.1650	21.41	-0.742%	10,553,402	-14.900%
2025-02-14	21.730	21.745000	21.5400	21.57	-0.782%	6,841,741	-15.531%
2025-02-13	21.580	21.760000	21.4950	21.74	-0.046%	9,856,753	-16.191%
2025-02-12	21.590	21.750000	21.5100	21.75	-1.001%	5,909,659	-16.230%
2025-02-11	21.750	21.990000	21.6400	21.97	+0.457%	8,449,539	-17.069%
2025-02-10	21.800	21.875000	21.7050	21.87	+0.183%	9,223,491	-16.690%
2025-02-07	22.190	22.190000	21.6500	21.83	-1.844%	9,395,961	-16.537%
2025-02-06	22.380	22.400000	22.0900	22.24	-0.314%	9,365,235	-18.076%
2025-02-05	22.120	22.330000	22.0200	22.31	-0.313%	9,876,523	-18.333%
2025-02-04	22.000	22.400000	22.0000	22.38	+1.774%	9,671,422	-18.588%
2025-02-03	21.580	22.090000	21.5750	21.99	+0.182%	10,824,323	-17.144%
2025-01-31	21.920	22.050000	21.8200	21.95	+0.596%	9,562,317	-16.993%
2025-01-30	21.730	22.070000	21.7000	21.82	+0.553%	6,706,058	-16.499%
2025-01-29	21.740	21.815000	21.0100	21.70	+0.790%	8,219,522	-16.037%
2025-01-28	21.410	21.560000	21.3200	21.53	-0.046%	14,624,258	-15.374%
2025-01-27	21.230	21.625000	21.2300	21.54	-0.646%	9,488,910	-15.413%
2025-01-24	21.740	21.850000	21.6700	21.68	-0.459%	7,526,036	-15.959%
2025-01-23	21.580	21.795000	21.5200	21.78	+0.787%	10,736,632	-16.345%
2025-01-22	21.440	21.690000	21.3300	21.61	+2.175%	9,217,077	-15.687%
2025-01-21	21.100	21.170000	20.9300	21.15	-0.189%	17,932,031	-13.853%
2025-01-17	21.240	21.500000	21.1100	21.19	-1.762%	13,340,866	-14.016%
2025-01-16	22.600	22.600000	21.3100	21.57	-5.767%	22,859,241	-15.531%
2025-01-15	22.720	22.965000	22.6400	22.89	+1.688%	9,190,910	-20.402%
2025-01-14	22.580	22.700000	22.4900	22.51	-0.793%	13,514,905	-19.058%
2025-01-13	22.520	22.780000	22.4800	22.69	-0.044%	11,532,483	-19.700%
2025-01-10	22.850	23.190000	22.7000	22.70	-0.351%	7,357,164	-19.736%
2025-01-08	22.590	22.810000	22.5500	22.78	+0.752%	6,177,016	-20.018%
2025-01-07	22.670	22.875000	22.5300	22.61	-0.615%	5,113,704	-19.416%
2025-01-06	22.580	22.805000	22.5750	22.75	+0.530%	4,798,643	-19.912%
2025-01-03	22.520	22.655000	22.4500	22.63	+0.044%	3,796,581	-19.487%
2025-01-02	22.750	22.820000	22.4900	22.62	+3.193%	6,555,806	-19.452%
2024-12-31	22.150	22.190000	21.8850	21.92	-0.814%	2,297,283	-16.880%
2024-12-30	22.220	22.220000	21.8900	22.10	-1.690%	4,684,171	-17.557%
2024-12-27	22.590	22.700000	22.3000	22.48	-0.707%	4,301,911	-18.950%
2024-12-26	22.640	22.755000	22.5950	22.64	-0.571%	3,261,583	-19.523%
2024-12-24	22.580	22.815000	22.5500	22.77	-0.044%	2,051,553	-19.982%
2024-12-23	22.730	22.840000	22.5100	22.78	+0.220%	3,604,301	-20.018%
2024-12-20	22.630	22.970000	22.4400	22.73	-2.946%	12,182,569	-19.842%
2024-12-19	23.180	23.620000	23.1000	23.42	+3.400%	9,131,784	-22.203%
2024-12-18	23.130	23.290000	22.6200	22.65	-2.075%	6,018,071	-19.558%
2024-12-17	23.330	23.380000	23.1200	23.13	-0.942%	3,768,439	-21.228%
2024-12-16	23.350	23.580000	23.3050	23.35	-0.214%	9,797,865	-21.970%
2024-12-13	23.520	23.630000	23.2800	23.40	+0.645%	4,403,586	-22.137%
2024-12-12	23.370	23.470000	23.1500	23.25	-0.471%	5,648,680	-21.634%
2024-12-11	23.240	23.510000	23.1900	23.36	+0.516%	5,998,011	-22.003%
2024-12-10	23.130	23.375000	22.9600	23.24	+0.345%	6,571,884	-21.601%
2024-12-09	23.010	23.410000	23.0050	23.16	+1.312%	6,169,218	-21.330%
2024-12-06	22.880	22.980000	22.8000	22.86	0.000%	4,676,409	-20.297%
2024-12-05	22.760	23.085000	22.7500	22.86	+1.510%	5,848,674	-20.297%
2024-12-04	22.340	22.605000	22.2650	22.52	+1.808%	5,629,025	-19.094%
2024-12-03	22.290	22.395000	22.0300	22.12	-0.360%	8,169,920	-17.631%
2024-12-02	22.110	22.280000	22.0050	22.20	+0.589%	5,783,336	-17.928%
2024-11-29	22.140	22.240000	22.0000	22.07	-2.946%	5,619,893	-17.444%
2024-11-27	23.010	23.120000	22.5700	22.74	-1.898%	9,103,291	-19.877%
2024-11-26	22.940	23.200000	22.9000	23.18	+1.489%	7,332,867	-21.398%
2024-11-25	22.480	22.880000	22.4500	22.84	+0.219%	11,711,530	-20.228%
2024-11-22	22.410	22.810000	22.3000	22.79	+3.780%	8,531,256	-20.053%
2024-11-21	21.820	22.040000	21.7700	21.96	-0.136%	7,399,169	-17.031%
2024-11-20	22.000	22.025000	21.7950	21.99	+1.197%	7,799,932	-17.144%
2024-11-19	21.430	21.950000	21.4300	21.73	+0.602%	5,970,508	-16.153%
2024-11-18	21.330	21.665000	21.2700	21.60	+0.325%	4,772,573	-15.648%
2024-11-15	21.710	21.750000	21.3700	21.53	-1.329%	7,598,312	-15.374%
2024-11-14	21.940	22.030000	21.8100	21.82	-0.998%	6,144,595	-16.499%
2024-11-13	21.980	22.055000	21.8000	22.04	+0.091%	5,420,096	-17.332%
2024-11-12	22.020	22.170000	21.9900	22.02	-0.091%	3,830,933	-17.257%
2024-11-11	21.880	22.130000	21.7700	22.04	+1.333%	6,085,718	-17.332%
2024-11-08	21.660	22.000000	21.6600	21.75	+0.462%	7,700,770	-16.230%
2024-11-07	21.440	21.660000	21.3400	21.65	+1.168%	12,320,212	-15.843%
2024-11-06	21.510	21.600000	21.2000	21.40	+3.332%	17,702,026	-14.860%
2024-11-05	20.780	20.810000	20.6600	20.71	-0.048%	9,522,752	-12.023%
2024-11-04	20.760	20.880000	20.6500	20.72	-0.193%	11,915,010	-12.066%
2024-11-01	20.880	21.035000	20.7600	20.76	-0.717%	9,278,921	-12.235%
2024-10-31	21.040	21.080000	20.8650	20.91	-0.994%	8,538,351	-12.865%
2024-10-30	21.520	21.560000	21.1100	21.12	-2.986%	8,482,233	-13.731%
2024-10-29	21.680	21.970000	21.6250	21.77	-1.359%	8,688,669	-16.307%
2024-10-28	22.210	22.220000	22.0500	22.07	+0.822%	3,842,368	-17.444%
2024-10-25	22.050	22.090000	21.8700	21.89	-0.726%	6,500,648	-16.766%
2024-10-24	22.210	22.315000	22.0150	22.05	-0.720%	7,189,715	-17.370%
2024-10-23	22.180	22.370000	22.1100	22.21	+0.226%	4,399,350	-17.965%
2024-10-22	22.050	22.250000	22.0500	22.16	-0.180%	5,578,504	-17.780%
2024-10-21	21.990	22.280000	21.9800	22.20	-1.377%	10,362,754	-17.928%
2024-10-18	22.390	22.540000	22.2200	22.51	-0.662%	11,192,163	-19.058%
2024-10-17	22.180	22.730000	22.0150	22.66	-1.048%	16,500,365	-19.594%
2024-10-16	22.760	22.930000	22.7000	22.90	-0.521%	13,868,475	-20.437%
2024-10-15	23.180	23.275000	22.9710	23.02	-1.455%	10,450,373	-20.851%
2024-10-14	23.280	23.450000	23.2000	23.36	+1.875%	7,079,958	-22.003%
2024-10-11	22.830	22.990000	22.7800	22.93	+1.236%	5,031,880	-20.541%
2024-10-10	22.630	22.730000	22.4450	22.65	-2.664%	7,614,061	-19.558%
2024-10-09	23.320	23.380000	23.2100	23.27	-0.214%	4,234,757	-21.702%
2024-10-08	23.140	23.360000	23.0800	23.32	+1.790%	7,670,623	-21.870%
2024-10-07	22.730	23.070000	22.7200	22.91	+0.527%	7,486,291	-20.471%
2024-10-04	22.610	22.875000	22.5900	22.79	+1.696%	9,256,338	-20.053%
2024-10-03	22.190	22.430000	22.1900	22.41	+0.403%	7,816,940	-18.697%
2024-10-02	22.360	22.440000	22.1650	22.32	-0.313%	5,232,548	-18.369%
2024-10-01	22.420	22.520000	22.2700	22.39	+0.539%	8,305,520	-18.624%
2024-09-30	22.280	22.420000	22.0750	22.27	-0.536%	11,576,497	-18.186%
2024-09-27	22.620	22.699000	22.3400	22.39	-2.483%	9,641,278	-18.624%
2024-09-26	23.050	23.805000	22.8600	22.96	+1.773%	11,022,115	-20.645%
2024-09-25	22.510	22.610000	22.4450	22.56	-0.089%	9,063,676	-19.238%
2024-09-24	22.620	22.720000	22.4600	22.58	-0.485%	6,998,842	-19.309%
2024-09-23	22.720	22.730000	22.4900	22.69	-0.700%	4,833,259	-19.700%
2024-09-20	22.640	22.900000	22.6100	22.85	+0.705%	16,366,085	-20.263%
2024-09-19	22.730	22.810000	22.6150	22.69	+0.934%	5,885,867	-19.700%
2024-09-18	22.480	22.700000	22.3850	22.48	-2.133%	7,051,691	-18.950%
2024-09-17	23.280	23.420000	22.8150	22.97	-0.949%	10,348,527	-20.679%
2024-09-16	23.200	23.290000	23.0500	23.19	-0.043%	6,747,266	-21.432%
2024-09-13	23.270	23.330000	23.1500	23.20	-0.215%	5,271,235	-21.466%
2024-09-12	23.250	23.330000	23.0800	23.25	+1.440%	5,604,634	-21.634%
2024-09-11	22.890	22.950000	22.5550	22.92	-0.044%	5,553,181	-20.506%
2024-09-10	22.770	22.930000	22.6450	22.93	+1.370%	6,436,866	-20.541%
2024-09-09	22.760	22.760000	22.5600	22.62	+0.355%	4,546,605	-19.452%
2024-09-06	22.820	22.920000	22.4900	22.54	-1.572%	7,517,334	-19.166%
2024-09-05	23.030	23.200000	22.8530	22.90	-0.694%	6,249,183	-20.437%
2024-09-04	22.860	23.100000	22.8300	23.06	+0.348%	5,557,243	-20.989%
2024-09-03	23.180	23.330000	22.8900	22.98	-1.289%	5,793,184	-20.714%
2024-08-30	23.285	23.370000	23.1250	23.28	+0.345%	6,282,197	-21.735%
2024-08-29	23.010	23.320000	23.0100	23.20	+0.870%	5,756,181	-21.466%
2024-08-28	23.020	23.480000	22.9700	23.00	+0.877%	7,414,467	-20.783%
2024-08-27	22.560	22.905000	22.5300	22.80	+1.604%	8,194,195	-20.088%
2024-08-26	22.310	22.500000	22.3100	22.44	+0.448%	4,552,377	-18.806%
2024-08-23	22.350	22.408300	22.1450	22.34	0.000%	4,382,723	-18.442%
2024-08-22	22.410	22.510000	22.3100	22.34	-1.019%	4,273,025	-18.442%
2024-08-21	22.380	22.580000	22.3700	22.57	+1.165%	7,839,282	-19.273%
2024-08-20	22.270	22.390000	22.1900	22.31	+0.225%	5,588,882	-18.333%
2024-08-19	22.090	22.305000	22.0500	22.26	+1.136%	5,214,492	-18.149%
2024-08-16	22.000	22.070000	21.9000	22.01	+0.825%	5,167,773	-17.219%
2024-08-15	21.890	22.000000	21.8050	21.83	+0.368%	6,838,199	-16.537%
2024-08-14	21.610	21.770000	21.5600	21.75	+0.741%	5,340,680	-16.230%
2024-08-13	21.380	21.670000	21.3800	21.59	+1.314%	7,692,034	-15.609%
2024-08-12	21.310	21.445000	21.2100	21.31	+0.047%	11,616,137	-14.500%
2024-08-09	21.230	21.420000	21.1400	21.30	+0.757%	7,708,106	-14.460%
2024-08-08	20.900	21.165000	20.8800	21.14	+0.811%	8,197,579	-13.813%
2024-08-07	21.290	21.430000	20.9500	20.97	-0.095%	8,935,841	-13.114%
2024-08-06	20.970	21.090000	20.8900	20.99	+0.913%	9,941,596	-13.197%
2024-08-05	20.540	21.030000	20.3800	20.80	-4.456%	14,806,304	-12.404%
2024-08-02	21.830	21.850000	21.4750	21.77	-2.377%	10,925,057	-16.307%
2024-08-01	22.285	22.440000	22.1700	22.30	+0.768%	10,759,353	-18.296%
2024-07-31	22.570	22.645000	21.7500	22.13	-2.123%	18,182,173	-17.668%
2024-07-30	22.550	22.680000	22.5000	22.61	+0.044%	6,659,368	-19.416%
2024-07-29	22.630	22.715000	22.5100	22.60	-0.834%	8,904,986	-19.381%
2024-07-26	22.460	22.940000	22.4400	22.79	+3.544%	15,915,768	-20.053%
2024-07-25	21.790	22.130000	21.7900	22.01	+0.686%	11,381,445	-17.219%
2024-07-24	21.870	22.110000	21.8300	21.86	-0.996%	7,721,698	-16.651%
2024-07-23	21.860	22.100000	21.7300	22.08	+1.331%	9,858,158	-17.482%
2024-07-22	21.680	21.790000	21.4600	21.79	+0.507%	8,405,392	-16.384%
2024-07-19	21.310	21.870000	21.3100	21.68	-2.562%	16,440,787	-15.959%
2024-07-18	21.660	22.610000	21.5200	22.25	+8.378%	41,974,990	-18.112%
2024-07-17	20.540	20.680000	20.4600	20.53	-0.629%	14,389,190	-11.252%
2024-07-16	20.510	20.660000	20.4700	20.66	+1.723%	7,039,583	-11.810%
2024-07-15	20.170	20.410000	20.1700	20.31	-0.441%	11,641,712	-10.290%
2024-07-12	20.160	20.460000	20.1300	20.40	+2.564%	10,583,263	-10.686%
2024-07-11	19.640	20.065000	19.5900	19.89	+2.685%	14,459,349	-8.396%
2024-07-10	19.450	19.510000	19.1600	19.37	+0.363%	16,753,040	-5.937%
2024-07-09	19.580	19.590000	19.2900	19.30	-1.026%	12,586,754	-5.596%
2024-07-08	19.610	19.630000	19.4700	19.50	+0.360%	10,419,043	-6.564%
2024-07-05	19.450	19.565000	19.3450	19.43	+0.310%	7,692,329	-6.227%
2024-07-03	19.290	19.430000	19.2800	19.37	+0.728%	7,236,193	-5.937%
2024-07-02	19.100	19.260000	19.0400	19.23	+2.505%	10,393,309	-5.252%
2024-07-01	18.880	18.950000	18.7100	18.76	+0.752%	7,980,049	-2.878%
2024-06-28	18.690	18.740000	18.5400	18.62	-0.054%	9,457,019	-2.148%
2024-06-27	18.620	18.700000	18.5500	18.63	+2.250%	8,854,269	-2.201%
2024-06-26	18.290	18.350000	18.1600	18.22	-0.654%	8,592,418	0.000%
2024-06-25	18.260	18.360000	18.1600	18.34	+1.103%	8,477,194	-0.654%
2024-06-24	17.990	18.190000	17.9600	18.14	+0.443%	5,752,567	+0.441%
2024-06-21	18.210	18.235000	17.8950	18.06	-1.149%	22,511,932	+0.886%
2024-06-20	18.420	18.480000	18.1600	18.27	+2.010%	17,281,226	-0.274%
2024-06-18	17.980	18.070000	17.8800	17.91	-0.167%	10,796,766	+1.731%
2024-06-17	17.770	17.990000	17.7300	17.94	+0.843%	6,259,404	+1.561%
2024-06-14	17.680	17.810000	17.6200	17.79	-0.112%	6,617,834	+2.417%
2024-06-13	17.850	17.895000	17.7400	17.81	-0.280%	6,844,701	+2.302%
2024-06-12	17.800	17.910000	17.7450	17.86	+0.393%	6,008,119	+2.016%
2024-06-11	17.810	17.820000	17.6000	17.79	-0.280%	5,702,223	+2.417%
2024-06-10	17.710	17.870000	17.6500	17.84	-0.944%	6,368,757	+2.130%
2024-06-07	18.060	18.165000	17.9100	18.01	+2.680%	11,119,917	+1.166%
2024-06-06	17.430	17.550000	17.3900	17.54	+2.274%	7,303,595	+3.877%
2024-06-05	17.090	17.177500	16.9950	17.15	+2.083%	7,436,664	+6.239%
2024-06-04	16.690	16.800000	16.5600	16.80	-0.297%	8,804,577	+8.452%
2024-06-03	16.870	16.930000	16.6850	16.85	+0.597%	8,574,181	+8.131%
2024-05-31	16.730	16.820000	16.4350	16.75	-0.711%	14,228,582	+8.776%
2024-05-30	16.910	16.960000	16.7650	16.87	-0.940%	11,245,271	+8.002%
2024-05-29	17.120	17.145000	17.0000	17.03	-1.674%	8,512,201	+6.988%
2024-05-28	17.310	17.390000	17.2700	17.32	-0.230%	11,500,469	+5.196%
2024-05-24	17.400	17.480000	17.3300	17.36	-0.230%	9,221,359	+4.954%
2024-05-23	17.440	17.520000	17.3700	17.40	+0.753%	9,221,371	+4.713%
2024-05-22	17.260	17.305000	17.1900	17.27	+1.529%	8,380,595	+5.501%
2024-05-21	17.060	17.105000	17.0000	17.01	-0.701%	7,889,699	+7.113%
2024-05-20	17.160	17.220000	17.1050	17.13	0.000%	6,063,185	+6.363%
2024-05-17	17.150	17.170000	17.0200	17.13	-0.638%	7,960,684	+6.363%
2024-05-16	17.210	17.285000	17.1500	17.24	+1.114%	10,742,255	+5.684%
2024-05-15	17.020	17.130000	16.8550	17.05	+0.590%	4,006,227	+6.862%
2024-05-14	17.000	17.005000	16.8650	16.95	+0.177%	9,395,529	+7.493%
2024-05-13	16.940	17.040000	16.8900	16.92	+0.296%	5,912,774	+7.683%
2024-05-10	16.940	16.960000	16.7900	16.87	-0.589%	10,297,722	+8.002%
2024-05-09	17.040	17.055000	16.8900	16.97	-0.702%	12,308,169	+7.366%
2024-05-08	16.990	17.140000	16.9000	17.09	-0.234%	4,737,642	+6.612%
2024-05-07	17.060	17.190000	16.9900	17.13	+0.943%	8,811,717	+6.363%
2024-05-06	17.000	17.040000	16.9500	16.97	+0.236%	4,168,586	+7.366%
2024-05-03	16.920	16.990000	16.8650	16.93	+0.356%	4,001,419	+7.620%
2024-05-02	16.850	16.910000	16.6250	16.87	+0.596%	8,656,954	+8.002%
2024-05-01	16.720	16.890000	16.6800	16.77	+0.359%	6,966,163	+8.646%
2024-04-30	16.930	16.955000	16.7100	16.71	-1.532%	11,266,485	+9.037%
2024-04-29	16.950	17.090000	16.9300	16.97	+0.177%	7,389,297	+7.366%
2024-04-26	17.110	17.130000	16.8800	16.94	-0.412%	8,811,153	+7.556%
2024-04-25	17.020	17.100000	16.8300	17.01	-0.176%	10,473,121	+7.113%
2024-04-24	17.160	17.230000	16.9250	17.04	-0.699%	10,216,585	+6.925%
2024-04-23	17.300	17.370000	17.1250	17.16	-0.809%	8,206,357	+6.177%
2024-04-22	17.050	17.390000	16.9600	17.30	+2.915%	19,882,754	+5.318%
2024-04-19	16.760	16.955000	16.6800	16.81	+1.817%	15,033,134	+8.388%
2024-04-18	16.260	16.900000	16.0400	16.51	-2.596%	31,337,991	+10.357%
2024-04-17	17.140	17.180000	16.8700	16.95	-0.587%	16,609,455	+7.493%
2024-04-16	16.980	17.190000	16.9800	17.05	-1.274%	12,877,200	+6.862%
2024-04-15	17.690	17.710000	17.2600	17.27	-2.540%	11,142,694	+5.501%
2024-04-12	17.780	17.860000	17.5300	17.72	-1.226%	17,657,863	+2.822%
2024-04-11	18.140	18.140000	17.8500	17.94	-0.333%	13,389,337	+1.561%
2024-04-10	18.000	18.080000	17.8650	18.00	-1.045%	11,552,970	+1.222%
2024-04-09	18.030	18.270000	18.0100	18.19	+1.848%	13,468,025	+0.165%
2024-04-08	17.740	17.960000	17.7250	17.86	+0.168%	8,716,620	+2.016%
2024-04-05	17.700	17.850000	17.6500	17.83	+0.451%	5,967,437	+2.187%
2024-04-04	17.740	18.020000	17.6500	17.75	+0.169%	12,716,553	+2.648%
2024-04-03	17.550	17.815000	17.5200	17.72	+0.796%	8,871,534	+2.822%
2024-04-02	17.430	17.610000	17.3900	17.58	0.000%	12,687,032	+3.641%
2024-04-01	17.890	17.920000	17.5000	17.58	-1.952%	14,601,668	+3.641%
2024-03-28	17.790	17.990000	17.7900	17.93	+0.787%	7,019,628	+1.617%
2024-03-27	17.830	17.840000	17.6800	17.79	+0.225%	6,074,800	+2.417%
2024-03-26	17.710	17.820000	17.6400	17.75	+0.681%	10,500,915	+2.648%
2024-03-25	17.790	17.790000	17.5900	17.63	-0.508%	12,454,542	+3.347%
2024-03-22	18.110	18.120000	17.6900	17.72	-2.691%	15,028,701	+2.822%
2024-03-21	18.350	18.490000	18.1300	18.21	-3.803%	22,905,017	+0.055%
2024-03-20	18.670	18.930000	18.6350	18.93	+0.424%	9,677,272	-3.751%
2024-03-19	18.690	18.850000	18.6300	18.85	-1.669%	9,561,183	-3.342%
2024-03-18	19.190	19.230000	19.0700	19.17	-0.312%	6,324,207	-4.956%
2024-03-15	19.620	19.660000	19.2150	19.23	-2.187%	13,296,104	-5.252%
2024-03-14	19.800	19.905000	19.5700	19.66	+1.392%	8,476,932	-7.325%
2024-03-13	19.350	19.450000	19.2900	19.39	-0.154%	7,170,983	-6.034%
2024-03-12	19.430	19.565000	19.3500	19.42	+1.041%	11,415,938	-6.179%
2024-03-11	19.210	19.300000	19.1700	19.22	-0.208%	8,544,227	-5.203%
2024-03-08	19.400	19.450000	19.2500	19.26	-0.670%	8,183,315	-5.400%
2024-03-07	19.500	19.515000	19.3400	19.39	+0.310%	11,084,125	-6.034%
2024-03-06	19.520	19.620000	19.3000	19.33	+0.207%	9,226,489	-5.742%
2024-03-05	19.390	19.490000	19.2200	19.29	-2.576%	7,522,626	-5.547%
2024-03-04	19.640	19.805000	19.5000	19.80	-0.151%	6,821,799	-7.980%
2024-03-01	19.920	19.920000	19.7600	19.83	-0.651%	6,151,820	-8.119%
2024-02-29	20.030	20.090000	19.9250	19.96	+0.050%	6,256,908	-8.717%
2024-02-28	19.950	19.960000	19.8050	19.95	-0.250%	4,344,668	-8.672%
2024-02-27	19.980	20.055000	19.9325	20.00	+0.050%	2,751,538	-8.900%
2024-02-26	19.930	20.030000	19.8300	19.99	-0.597%	5,145,738	-8.854%
2024-02-23	20.210	20.260000	20.1000	20.11	-0.985%	4,228,250	-9.398%
2024-02-22	20.200	20.360000	20.1400	20.31	+2.679%	6,590,221	-10.290%
2024-02-21	19.790	19.940000	19.6800	19.78	-1.199%	6,192,511	-7.887%
2024-02-20	20.280	20.400000	19.9900	20.02	-2.198%	7,587,353	-8.991%
2024-02-16	20.350	20.580000	20.2600	20.47	+0.788%	5,516,570	-10.992%
2024-02-15	20.270	20.330000	20.1900	20.31	+0.644%	5,247,565	-10.290%
2024-02-14	20.060	20.200000	19.9900	20.18	+1.611%	7,591,093	-9.713%
2024-02-13	19.920	20.010000	19.8100	19.86	-1.390%	6,914,103	-8.258%
2024-02-12	20.090	20.240000	20.0900	20.14	+0.199%	4,253,207	-9.533%
2024-02-09	20.150	20.250000	20.0500	20.10	-0.446%	5,895,350	-9.353%
2024-02-08	20.430	20.510000	20.1700	20.19	-1.175%	6,885,711	-9.757%
2024-02-07	20.310	20.475000	20.1250	20.43	-0.873%	5,739,123	-10.817%
2024-02-06	20.650	20.740000	20.4950	20.61	+1.527%	7,549,513	-11.596%
2024-02-05	20.320	20.350000	20.2000	20.30	-0.246%	3,604,782	-10.246%
2024-02-02	20.330	20.490000	20.2000	20.35	+0.792%	6,117,920	-10.467%
2024-02-01	19.860	20.220000	19.8300	20.19	+1.662%	8,251,384	-9.757%
2024-01-31	20.040	20.150000	19.8450	19.86	-0.451%	6,594,346	-8.258%
2024-01-30	20.030	20.070000	19.8632	19.95	-1.091%	6,409,735	-8.672%
2024-01-29	20.150	20.170000	20.0650	20.17	-0.247%	5,283,916	-9.668%
2024-01-26	20.160	20.370000	20.1200	20.22	+0.647%	5,696,261	-9.891%
2024-01-25	19.995	20.160000	19.8600	20.09	+0.500%	7,290,461	-9.308%
2024-01-24	20.095	20.180000	19.9600	19.99	+1.011%	10,476,188	-8.854%
2024-01-23	19.700	19.955000	19.6100	19.79	-0.403%	8,985,054	-7.933%

document.getElementById("GkhlN9").onerror = function(){this.style.display='none';}; .dark-mode .xWFZfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWFZfs{ color: #333333; background-color: white; border: 2px solid #333333; }INFYInfosys Limitedstock NYSE ADR

INFY
Infosys Limited
stock NYSE ADR