Dark

INFY
Infosys Limited
stock NYSE ADR

Market Open

Oct 15, 2025 12:04:28 PM EDT

16.57USD+0.577%(+0.10)8,444,566

16.56Bid 16.57Ask 0.01Spread

Pre-market

Oct 15, 2025 9:24:30 AM EDT

16.57USD+0.620%(+0.10)5,526

After-hours

Oct 14, 2025 4:22:30 PM EDT

16.57USD+0.607%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	16.5400	16.670000	16.4500	16.5700	+0.607%	8,444,566	0.000%
2025-10-14	16.6600	16.670000	16.4100	16.4700	-1.789%	19,180,122	+0.607%
2025-10-13	16.7600	16.810000	16.7500	16.7700	+1.085%	9,957,718	-1.193%
2025-10-10	17.0600	17.060000	16.5800	16.5900	-2.755%	15,129,090	-0.121%
2025-10-09	16.9650	17.175900	16.8800	17.0600	+1.912%	21,105,928	-2.872%
2025-10-08	16.6800	16.785000	16.5900	16.7400	+2.135%	13,231,324	-1.016%
2025-10-07	16.4700	16.470000	16.2600	16.3900	-1.797%	15,178,858	+1.098%
2025-10-06	16.4900	16.715000	16.3850	16.6900	+2.834%	21,090,493	-0.719%
2025-10-03	16.2400	16.250000	16.0700	16.2300	+0.495%	15,110,143	+2.095%
2025-10-02	16.3200	16.430000	16.0300	16.1500	-1.344%	13,738,838	+2.601%
2025-10-01	16.2200	16.400000	16.2100	16.3700	+0.615%	15,899,286	+1.222%
2025-09-30	16.3100	16.435600	16.2100	16.2700	-0.306%	13,331,590	+1.844%
2025-09-29	16.4400	16.479900	16.2200	16.3200	-1.211%	19,370,271	+1.532%
2025-09-26	16.4700	16.600000	16.3600	16.5200	-0.121%	19,463,621	+0.303%
2025-09-25	16.7500	16.860000	16.4900	16.5400	-2.877%	17,831,301	+0.181%
2025-09-24	16.9000	17.040000	16.8200	17.0300	+0.889%	17,049,604	-2.701%
2025-09-23	17.1100	17.140000	16.8800	16.8800	-1.574%	11,524,522	-1.836%
2025-09-22	16.8700	17.175000	16.7900	17.1500	+1.061%	14,994,445	-3.382%
2025-09-19	17.5500	17.605000	16.2400	16.9700	-3.415%	54,720,207	-2.357%
2025-09-18	17.5300	17.595000	17.4400	17.5700	-0.622%	13,245,843	-5.692%
2025-09-17	17.2000	17.780000	17.1950	17.6800	+3.634%	32,050,779	-6.278%
2025-09-16	16.9900	17.080000	16.8800	17.0600	+0.827%	17,749,689	-2.872%
2025-09-15	16.9850	17.100000	16.8400	16.9200	-0.236%	18,852,771	-2.069%
2025-09-12	17.0400	17.070000	16.8950	16.9600	-0.644%	12,967,068	-2.300%
2025-09-11	16.8900	17.140000	16.5550	17.0700	+0.530%	30,237,614	-2.929%
2025-09-10	17.2000	17.250000	16.9100	16.9800	-0.176%	17,813,243	-2.415%
2025-09-09	16.9900	17.140000	16.9250	17.0100	+1.310%	14,880,286	-2.587%
2025-09-08	16.6100	16.810000	16.5000	16.7900	+2.503%	25,548,179	-1.310%
2025-09-05	16.4900	16.640000	16.3200	16.3800	-1.266%	23,403,965	+1.160%
2025-09-04	16.5700	16.600000	16.2800	16.5900	-0.300%	15,167,714	-0.121%
2025-09-03	16.8000	16.850000	16.4950	16.6400	-1.480%	19,264,038	-0.421%
2025-09-02	16.7700	16.900000	16.7000	16.8900	+0.416%	13,503,120	-1.895%
2025-08-29	16.7300	16.890000	16.6500	16.8200	-1.059%	17,333,226	-1.486%
2025-08-28	16.9900	17.039000	16.8900	17.0000	-2.074%	28,336,644	-2.529%
2025-08-27	17.2300	17.390000	17.1600	17.3600	+0.813%	10,264,959	-4.551%
2025-08-26	17.1700	17.330000	17.1300	17.2200	-0.635%	14,770,208	-3.775%
2025-08-25	17.4300	17.455000	17.3000	17.3300	-0.058%	17,187,396	-4.385%
2025-08-22	17.0000	17.380000	16.9800	17.3400	+1.701%	33,953,355	-4.441%
2025-08-21	16.9100	17.055000	16.8900	17.0500	+0.235%	19,974,125	-2.815%
2025-08-20	17.0700	17.190000	16.9650	17.0100	+2.470%	22,949,880	-2.587%
2025-08-19	16.4800	16.675000	16.4600	16.6000	+1.158%	18,923,314	-0.181%
2025-08-18	16.3600	16.430000	16.2600	16.4100	-0.906%	11,116,238	+0.975%
2025-08-15	16.4000	16.660000	16.4000	16.5600	+1.222%	9,001,135	+0.060%
2025-08-14	16.3300	16.410000	16.1146	16.3600	-0.122%	18,675,523	+1.284%
2025-08-13	16.1400	16.420000	16.0800	16.3800	+1.929%	27,608,682	+1.160%
2025-08-12	15.9800	16.120000	15.9100	16.0700	+0.563%	18,403,233	+3.111%
2025-08-11	15.9900	16.170000	15.9200	15.9800	-0.063%	20,161,776	+3.692%
2025-08-08	16.0900	16.120000	15.9550	15.9900	-0.187%	13,909,877	+3.627%
2025-08-07	16.1700	16.330000	15.9800	16.0200	-0.311%	19,616,576	+3.433%
2025-08-06	16.1400	16.190000	15.9700	16.0700	-0.802%	16,992,590	+3.111%
2025-08-05	16.4700	16.490000	16.1900	16.2000	-1.699%	22,539,895	+2.284%
2025-08-04	16.5500	16.675000	16.4400	16.4800	+0.427%	18,306,007	+0.546%
2025-08-01	16.6500	16.650000	16.3700	16.4100	-1.854%	20,078,427	+0.975%
2025-07-31	17.0100	17.020000	16.7100	16.7200	-1.357%	15,926,444	-0.897%
2025-07-30	17.1200	17.125000	16.8900	16.9500	-1.511%	13,279,144	-2.242%
2025-07-29	17.2800	17.290000	17.1148	17.2100	+0.291%	11,563,738	-3.719%
2025-07-28	17.3200	17.336700	17.0600	17.1600	-1.209%	21,715,441	-3.438%
2025-07-25	17.4600	17.460000	17.2500	17.3700	-1.753%	19,088,058	-4.606%
2025-07-24	17.8800	17.880000	17.5900	17.6800	-4.173%	14,676,110	-6.278%
2025-07-23	18.4600	18.830000	18.3950	18.4500	+1.041%	24,739,708	-10.190%
2025-07-22	18.1200	18.300000	18.1036	18.2600	+0.385%	18,870,493	-9.255%
2025-07-21	18.1900	18.340000	18.1650	18.1900	-0.110%	11,469,297	-8.906%
2025-07-18	18.3500	18.380000	18.1350	18.2100	-1.408%	9,706,758	-9.006%
2025-07-17	18.3600	18.520000	18.2824	18.4700	-0.162%	13,528,151	-10.287%
2025-07-16	18.4700	18.510000	18.3400	18.5000	+1.537%	15,715,456	-10.432%
2025-07-15	18.2500	18.320000	18.1950	18.2200	+1.166%	14,013,677	-9.056%
2025-07-14	18.0100	18.120000	17.9000	18.0100	-0.990%	14,495,423	-7.996%
2025-07-11	18.3000	18.350000	18.1850	18.1900	+0.497%	16,461,228	-8.906%
2025-07-10	18.3600	18.420000	18.0550	18.1000	-3.826%	27,407,642	-8.453%
2025-07-09	18.9900	19.000000	18.7150	18.8200	-0.371%	13,092,809	-11.955%
2025-07-08	18.8900	19.060000	18.8200	18.8900	+0.372%	10,832,422	-12.282%
2025-07-07	18.8600	18.960000	18.7600	18.8200	-0.738%	8,790,483	-11.955%
2025-07-03	18.9000	18.980000	18.8600	18.9600	+0.424%	4,267,315	-12.605%
2025-07-02	18.7500	18.890000	18.6700	18.8800	-0.106%	9,428,318	-12.235%
2025-07-01	18.7100	18.980000	18.5600	18.9000	+1.997%	15,010,108	-12.328%
2025-06-30	18.5500	18.560000	18.4600	18.5300	+0.054%	12,743,302	-10.577%
2025-06-27	18.6400	18.660000	18.4100	18.5200	-0.430%	13,502,088	-10.529%
2025-06-26	18.6300	18.665000	18.5200	18.6000	+0.486%	14,327,729	-10.914%
2025-06-25	18.5700	18.640000	18.4900	18.5100	+1.148%	10,846,475	-10.481%
2025-06-24	18.1500	18.310000	18.1500	18.3000	+1.105%	8,763,746	-9.454%
2025-06-23	17.8600	18.100000	17.8300	18.1000	+2.376%	15,272,755	-8.453%
2025-06-20	18.3300	18.370000	17.6800	17.6800	-4.069%	37,327,068	-6.278%
2025-06-18	18.6500	18.660000	18.4300	18.4300	-1.285%	10,915,923	-10.092%
2025-06-17	18.7500	18.860000	18.6700	18.6700	-0.427%	10,129,078	-11.248%
2025-06-16	18.7300	18.820000	18.7000	18.7500	+1.792%	9,604,106	-11.627%
2025-06-13	18.4800	18.560000	18.3700	18.4200	-0.754%	10,471,883	-10.043%
2025-06-12	18.4800	18.630000	18.3900	18.5600	-0.269%	11,362,622	-10.722%
2025-06-11	18.8800	18.930000	18.5950	18.6100	+0.540%	15,531,321	-10.962%
2025-06-10	18.5700	18.670000	18.4550	18.5100	+1.203%	9,545,898	-10.481%
2025-06-09	18.2300	18.355400	18.2200	18.2900	+0.495%	5,386,657	-9.404%
2025-06-06	18.1900	18.255000	18.1500	18.2000	+1.506%	6,426,289	-8.956%
2025-06-05	18.0000	18.000000	17.8500	17.9300	+0.448%	9,591,066	-7.585%
2025-06-04	18.0350	18.100000	17.8150	17.8500	-1.053%	7,541,704	-7.171%
2025-06-03	18.0200	18.120000	17.9300	18.0400	-0.825%	11,219,803	-8.149%
2025-06-02	18.0700	18.210000	18.0010	18.1900	0.000%	8,475,451	-8.906%
2025-05-30	18.2700	18.270000	18.0750	18.1900	-1.463%	12,638,483	-8.906%
2025-05-29	18.5300	18.585000	18.3900	18.4600	+0.545%	8,527,908	-10.238%
2025-05-28	18.3700	18.450000	18.3150	18.3600	-0.703%	6,625,900	-9.749%
2025-05-27	18.2900	18.510000	18.2650	18.4900	+2.098%	9,014,442	-10.384%
2025-05-23	17.9500	18.210000	17.9500	18.1100	+0.388%	10,086,746	-8.504%
2025-05-22	17.9100	18.140000	17.8050	18.0400	-0.661%	8,344,995	-8.149%
2025-05-21	18.1600	18.350000	18.0800	18.1600	-0.439%	7,863,640	-8.756%
2025-05-20	18.2700	18.300000	18.1550	18.2400	-0.491%	7,065,541	-9.156%
2025-05-19	18.1000	18.390000	18.0900	18.3300	+0.109%	9,394,498	-9.602%
2025-05-16	18.3400	18.395000	18.1050	18.3100	-2.190%	12,914,272	-9.503%
2025-05-15	18.6600	18.790000	18.6100	18.7200	+1.408%	8,079,156	-11.485%
2025-05-14	18.5300	18.535000	18.3900	18.4600	+0.435%	8,648,376	-10.238%
2025-05-13	18.2800	18.445000	18.2700	18.3800	-1.448%	8,599,756	-9.848%
2025-05-12	18.8600	18.920000	18.5000	18.6500	+6.632%	16,249,496	-11.153%
2025-05-09	17.7200	17.755000	17.4100	17.4900	0.000%	8,642,437	-5.260%
2025-05-08	17.6700	17.770000	17.4550	17.4900	-1.242%	11,433,459	-5.260%
2025-05-07	17.6900	17.755000	17.6250	17.7100	-0.338%	5,478,956	-6.437%
2025-05-06	17.8500	17.990000	17.7400	17.7700	-0.448%	8,333,394	-6.753%
2025-05-05	17.8400	17.980000	17.8400	17.8500	-0.168%	5,659,491	-7.171%
2025-05-02	17.8700	18.020000	17.8700	17.8800	+1.591%	8,940,503	-7.327%
2025-05-01	17.7200	17.760000	17.5900	17.6000	0.000%	7,752,851	-5.852%
2025-04-30	17.5500	17.620000	17.2925	17.6000	+0.171%	7,085,545	-5.852%
2025-04-29	17.4300	17.645000	17.3600	17.5700	+1.385%	7,769,596	-5.692%
2025-04-28	17.3600	17.450000	17.1500	17.3300	-0.402%	7,546,899	-4.385%
2025-04-25	17.4000	17.440000	17.2550	17.4000	+0.230%	7,574,053	-4.770%
2025-04-24	17.2700	17.450000	17.2350	17.3600	+0.754%	10,165,912	-4.551%
2025-04-23	17.3600	17.550000	17.1750	17.2300	+2.195%	12,569,332	-3.831%
2025-04-22	16.6600	16.930000	16.6600	16.8600	+1.689%	10,459,284	-1.720%
2025-04-21	16.8600	16.880000	16.3850	16.5800	+2.726%	20,614,525	-0.060%
2025-04-17	16.2200	16.445000	15.8200	16.1400	-2.654%	20,714,223	+2.664%
2025-04-16	16.6000	16.845000	16.5300	16.5800	-2.642%	21,244,786	-0.060%
2025-04-15	16.8900	17.060000	16.8600	17.0300	+0.118%	16,826,240	-2.701%
2025-04-14	17.1700	17.170000	16.8800	17.0100	+0.770%	20,141,986	-2.587%
2025-04-11	16.7600	16.950000	16.4750	16.8800	-0.589%	15,133,482	-1.836%
2025-04-10	17.2600	17.310000	16.4950	16.9800	-3.851%	25,884,800	-2.415%
2025-04-09	16.1500	17.775000	16.1500	17.6600	+7.552%	20,797,808	-6.172%
2025-04-08	17.0400	17.170000	16.2300	16.4200	-2.145%	12,945,061	+0.914%
2025-04-07	16.4100	17.430000	16.3500	16.7800	+1.206%	23,310,150	-1.251%
2025-04-04	16.8000	16.900000	16.4950	16.5800	-4.438%	19,389,289	-0.060%
2025-04-03	17.5550	17.748965	17.2800	17.3500	-5.655%	16,271,510	-4.496%
2025-04-02	18.1500	18.435000	18.1200	18.3900	+1.044%	9,782,282	-9.897%
2025-04-01	18.1900	18.210000	17.9550	18.2000	-0.274%	13,574,969	-8.956%
2025-03-31	18.0000	18.290000	17.8700	18.2500	+0.440%	12,408,232	-9.205%
2025-03-28	18.3700	18.482000	18.1050	18.1700	-2.678%	7,866,406	-8.806%
2025-03-27	18.7000	18.780000	18.5950	18.6700	+0.054%	6,249,534	-11.248%
2025-03-26	18.6200	18.785000	18.6000	18.6600	-0.903%	7,182,337	-11.200%
2025-03-25	18.8900	19.020000	18.7900	18.8300	+1.291%	11,470,444	-12.002%
2025-03-24	18.6300	18.630000	18.5000	18.5900	+1.474%	7,439,672	-10.866%
2025-03-21	18.4100	18.430000	18.1700	18.3200	+1.440%	18,341,046	-9.552%
2025-03-20	18.3300	18.390000	17.9001	18.0600	-2.746%	19,168,677	-8.250%
2025-03-19	18.5400	18.670000	18.4400	18.5700	+0.650%	9,558,687	-10.770%
2025-03-18	18.6900	18.690000	18.3900	18.4500	-0.646%	13,049,151	-10.190%
2025-03-17	18.5900	18.705000	18.3900	18.5700	+0.924%	9,905,821	-10.770%
2025-03-14	18.3800	18.460000	18.2550	18.4000	+0.601%	7,608,504	-9.946%
2025-03-13	18.5000	18.585000	18.2600	18.2900	-1.135%	10,634,669	-9.404%
2025-03-12	18.4900	18.645000	18.3400	18.5000	-2.478%	15,039,235	-10.432%
2025-03-11	19.1300	19.200000	18.8100	18.9700	-2.418%	17,255,348	-12.652%
2025-03-10	19.7500	19.790000	19.3600	19.4400	-2.115%	13,459,250	-14.763%
2025-03-07	19.6000	19.870000	19.5100	19.8600	+0.557%	15,614,925	-16.566%
2025-03-06	19.9800	20.030000	19.6800	19.7500	-1.545%	11,084,424	-16.101%
2025-03-05	20.0800	20.190000	19.9200	20.0600	+1.776%	12,217,651	-17.398%
2025-03-04	19.6550	19.930000	19.5550	19.7100	-0.605%	13,685,028	-15.931%
2025-03-03	20.0650	20.190000	19.7850	19.8300	-1.343%	9,848,860	-16.440%
2025-02-28	19.8400	20.100000	19.7050	20.1000	-1.951%	16,931,647	-17.562%
2025-02-27	20.7600	20.800000	20.4900	20.5000	-1.300%	10,181,629	-19.171%
2025-02-26	20.7800	20.970000	20.7150	20.7700	0.000%	9,213,467	-20.221%
2025-02-25	20.7500	20.815000	20.6050	20.7700	-0.288%	9,203,530	-20.221%
2025-02-24	20.6600	20.850000	20.6200	20.8300	-1.606%	12,500,099	-20.451%
2025-02-21	21.1900	21.275000	21.0950	21.1700	-0.843%	13,619,338	-21.729%
2025-02-20	21.2700	21.370000	21.1300	21.3500	+0.660%	10,721,457	-22.389%
2025-02-19	21.1900	21.210000	21.0000	21.2100	-0.934%	11,250,509	-21.876%
2025-02-18	21.4700	21.470000	21.1650	21.4100	-0.742%	10,553,402	-22.606%
2025-02-14	21.7300	21.745000	21.5400	21.5700	-0.782%	6,841,741	-23.180%
2025-02-13	21.5800	21.760000	21.4950	21.7400	-0.046%	9,856,753	-23.781%
2025-02-12	21.5900	21.750000	21.5100	21.7500	-1.001%	5,909,659	-23.816%
2025-02-11	21.7500	21.990000	21.6400	21.9700	+0.457%	8,449,539	-24.579%
2025-02-10	21.8000	21.875000	21.7050	21.8700	+0.183%	9,223,491	-24.234%
2025-02-07	22.1900	22.190000	21.6500	21.8300	-1.844%	9,395,961	-24.095%
2025-02-06	22.3800	22.400000	22.0900	22.2400	-0.314%	9,365,235	-25.495%
2025-02-05	22.1200	22.330000	22.0200	22.3100	-0.313%	9,876,523	-25.728%
2025-02-04	22.0000	22.400000	22.0000	22.3800	+1.774%	9,671,422	-25.961%
2025-02-03	21.5800	22.090000	21.5750	21.9900	+0.182%	10,824,323	-24.648%
2025-01-31	21.9200	22.050000	21.8200	21.9500	+0.596%	9,562,317	-24.510%
2025-01-30	21.7300	22.070000	21.7000	21.8200	+0.553%	6,706,058	-24.060%
2025-01-29	21.7400	21.815000	21.0100	21.7000	+0.790%	8,219,522	-23.641%
2025-01-28	21.4100	21.560000	21.3200	21.5300	-0.046%	14,624,258	-23.038%
2025-01-27	21.2300	21.625000	21.2300	21.5400	-0.646%	9,488,910	-23.073%
2025-01-24	21.7400	21.850000	21.6700	21.6800	-0.459%	7,526,036	-23.570%
2025-01-23	21.5800	21.795000	21.5200	21.7800	+0.787%	10,736,632	-23.921%
2025-01-22	21.4400	21.690000	21.3300	21.6100	+2.175%	9,217,077	-23.323%
2025-01-21	21.1000	21.170000	20.9300	21.1500	-0.189%	17,932,031	-21.655%
2025-01-17	21.2400	21.500000	21.1100	21.1900	-1.762%	13,340,866	-21.803%
2025-01-16	22.6000	22.600000	21.3100	21.5700	-5.767%	22,859,241	-23.180%
2025-01-15	22.7200	22.965000	22.6400	22.8900	+1.688%	9,190,910	-27.610%
2025-01-14	22.5800	22.700000	22.4900	22.5100	-0.793%	13,514,905	-26.388%
2025-01-13	22.5200	22.780000	22.4800	22.6900	-0.044%	11,532,483	-26.972%
2025-01-10	22.8500	23.190000	22.7000	22.7000	-0.351%	7,357,164	-27.004%
2025-01-08	22.5900	22.810000	22.5500	22.7800	+0.752%	6,177,016	-27.261%
2025-01-07	22.6700	22.875000	22.5300	22.6100	-0.615%	5,113,704	-26.714%
2025-01-06	22.5800	22.805000	22.5750	22.7500	+0.530%	4,798,643	-27.165%
2025-01-03	22.5200	22.655000	22.4500	22.6300	+0.044%	3,796,581	-26.779%
2025-01-02	22.7500	22.820000	22.4900	22.6200	+3.193%	6,555,806	-26.746%
2024-12-31	22.1500	22.190000	21.8850	21.9200	-0.814%	2,297,283	-24.407%
2024-12-30	22.2200	22.220000	21.8900	22.1000	-1.690%	4,684,171	-25.023%
2024-12-27	22.5900	22.700000	22.3000	22.4800	-0.707%	4,301,911	-26.290%
2024-12-26	22.6400	22.755000	22.5950	22.6400	-0.571%	3,261,583	-26.811%
2024-12-24	22.5800	22.815000	22.5500	22.7700	-0.044%	2,051,553	-27.229%
2024-12-23	22.7300	22.840000	22.5100	22.7800	+0.220%	3,604,301	-27.261%
2024-12-20	22.6300	22.970000	22.4400	22.7300	-2.946%	12,182,569	-27.101%
2024-12-19	23.1800	23.620000	23.1000	23.4200	+3.400%	9,131,784	-29.249%
2024-12-18	23.1300	23.290000	22.6200	22.6500	-2.075%	6,018,071	-26.843%
2024-12-17	23.3300	23.380000	23.1200	23.1300	-0.942%	3,768,439	-28.361%
2024-12-16	23.3500	23.580000	23.3050	23.3500	-0.214%	9,797,865	-29.036%
2024-12-13	23.5200	23.630000	23.2800	23.4000	+0.645%	4,403,586	-29.188%
2024-12-12	23.3700	23.470000	23.1500	23.2500	-0.471%	5,648,680	-28.731%
2024-12-11	23.2400	23.510000	23.1900	23.3600	+0.516%	5,998,011	-29.067%
2024-12-10	23.1300	23.375000	22.9600	23.2400	+0.345%	6,571,884	-28.701%
2024-12-09	23.0100	23.410000	23.0050	23.1600	+1.312%	6,169,218	-28.454%
2024-12-06	22.8800	22.980000	22.8000	22.8600	0.000%	4,676,409	-27.515%
2024-12-05	22.7600	23.085000	22.7500	22.8600	+1.510%	5,848,674	-27.515%
2024-12-04	22.3400	22.605000	22.2650	22.5200	+1.808%	5,629,025	-26.421%
2024-12-03	22.2900	22.395000	22.0300	22.1200	-0.360%	8,169,920	-25.090%
2024-12-02	22.1100	22.280000	22.0050	22.2000	+0.589%	5,783,336	-25.360%
2024-11-29	22.1400	22.240000	22.0000	22.0700	-2.946%	5,619,893	-24.921%
2024-11-27	23.0100	23.120000	22.5700	22.7400	-1.898%	9,103,291	-27.133%
2024-11-26	22.9400	23.200000	22.9000	23.1800	+1.489%	7,332,867	-28.516%
2024-11-25	22.4800	22.880000	22.4500	22.8400	+0.219%	11,711,530	-27.452%
2024-11-22	22.4100	22.810000	22.3000	22.7900	+3.780%	8,531,256	-27.293%
2024-11-21	21.8200	22.040000	21.7700	21.9600	-0.136%	7,399,169	-24.545%
2024-11-20	22.0000	22.025000	21.7950	21.9900	+1.197%	7,799,932	-24.648%
2024-11-19	21.4300	21.950000	21.4300	21.7300	+0.602%	5,970,508	-23.746%
2024-11-18	21.3300	21.665000	21.2700	21.6000	+0.325%	4,772,573	-23.287%
2024-11-15	21.7100	21.750000	21.3700	21.5300	-1.329%	7,598,312	-23.038%
2024-11-14	21.9400	22.030000	21.8100	21.8200	-0.998%	6,144,595	-24.060%
2024-11-13	21.9800	22.055000	21.8000	22.0400	+0.091%	5,420,096	-24.819%
2024-11-12	22.0200	22.170000	21.9900	22.0200	-0.091%	3,830,933	-24.750%
2024-11-11	21.8800	22.130000	21.7700	22.0400	+1.333%	6,085,718	-24.819%
2024-11-08	21.6600	22.000000	21.6600	21.7500	+0.462%	7,700,770	-23.816%
2024-11-07	21.4400	21.660000	21.3400	21.6500	+1.168%	12,320,212	-23.464%
2024-11-06	21.5100	21.600000	21.2000	21.4000	+3.332%	17,702,026	-22.570%
2024-11-05	20.7800	20.810000	20.6600	20.7100	-0.048%	9,522,752	-19.990%
2024-11-04	20.7600	20.880000	20.6500	20.7200	-0.193%	11,915,010	-20.029%
2024-11-01	20.8800	21.035000	20.7600	20.7600	-0.717%	9,278,921	-20.183%
2024-10-31	21.0400	21.080000	20.8650	20.9100	-0.994%	8,538,351	-20.756%
2024-10-30	21.5200	21.560000	21.1100	21.1200	-2.986%	8,482,233	-21.544%
2024-10-29	21.6800	21.970000	21.6250	21.7700	-1.359%	8,688,669	-23.886%
2024-10-28	22.2100	22.220000	22.0500	22.0700	+0.822%	3,842,368	-24.921%
2024-10-25	22.0500	22.090000	21.8700	21.8900	-0.726%	6,500,648	-24.303%
2024-10-24	22.2100	22.315000	22.0150	22.0500	-0.720%	7,189,715	-24.853%
2024-10-23	22.1800	22.370000	22.1100	22.2100	+0.226%	4,399,350	-25.394%
2024-10-22	22.0500	22.250000	22.0500	22.1600	-0.180%	5,578,504	-25.226%
2024-10-21	21.9900	22.280000	21.9800	22.2000	-1.377%	10,362,754	-25.360%
2024-10-18	22.3900	22.540000	22.2200	22.5100	-0.662%	11,192,163	-26.388%
2024-10-17	22.1800	22.730000	22.0150	22.6600	-1.048%	16,500,365	-26.876%
2024-10-16	22.7600	22.930000	22.7000	22.9000	-0.521%	13,868,475	-27.642%
2024-10-15	23.1800	23.275000	22.9710	23.0200	-1.455%	10,450,373	-28.019%
2024-10-14	23.2800	23.450000	23.2000	23.3600	+1.875%	7,079,958	-29.067%
2024-10-11	22.8300	22.990000	22.7800	22.9300	+1.236%	5,031,880	-27.737%
2024-10-10	22.6300	22.730000	22.4450	22.6500	-2.664%	7,614,061	-26.843%
2024-10-09	23.3200	23.380000	23.2100	23.2700	-0.214%	4,234,757	-28.792%
2024-10-08	23.1400	23.360000	23.0800	23.3200	+1.790%	7,670,623	-28.945%
2024-10-07	22.7300	23.070000	22.7200	22.9100	+0.527%	7,486,291	-27.674%
2024-10-04	22.6100	22.875000	22.5900	22.7900	+1.696%	9,256,338	-27.293%
2024-10-03	22.1900	22.430000	22.1900	22.4100	+0.403%	7,816,940	-26.060%
2024-10-02	22.3600	22.440000	22.1650	22.3200	-0.313%	5,232,548	-25.762%
2024-10-01	22.4200	22.520000	22.2700	22.3900	+0.539%	8,305,520	-25.994%
2024-09-30	22.2800	22.420000	22.0750	22.2700	-0.536%	11,576,497	-25.595%
2024-09-27	22.6200	22.699000	22.3400	22.3900	-2.483%	9,641,278	-25.994%
2024-09-26	23.0500	23.805000	22.8600	22.9600	+1.773%	11,022,115	-27.831%
2024-09-25	22.5100	22.610000	22.4450	22.5600	-0.089%	9,063,676	-26.551%
2024-09-24	22.6200	22.720000	22.4600	22.5800	-0.485%	6,998,842	-26.616%
2024-09-23	22.7200	22.730000	22.4900	22.6900	-0.700%	4,833,259	-26.972%
2024-09-20	22.6400	22.900000	22.6100	22.8500	+0.705%	16,366,085	-27.484%
2024-09-19	22.7300	22.810000	22.6150	22.6900	+0.934%	5,885,867	-26.972%
2024-09-18	22.4800	22.700000	22.3850	22.4800	-2.133%	7,051,691	-26.290%
2024-09-17	23.2800	23.420000	22.8150	22.9700	-0.949%	10,348,527	-27.862%
2024-09-16	23.2000	23.290000	23.0500	23.1900	-0.043%	6,747,266	-28.547%
2024-09-13	23.2700	23.330000	23.1500	23.2000	-0.215%	5,271,235	-28.578%
2024-09-12	23.2500	23.330000	23.0800	23.2500	+1.440%	5,604,634	-28.731%
2024-09-11	22.8900	22.950000	22.5550	22.9200	-0.044%	5,553,181	-27.705%
2024-09-10	22.7700	22.930000	22.6450	22.9300	+1.370%	6,436,866	-27.737%
2024-09-09	22.7600	22.760000	22.5600	22.6200	+0.355%	4,546,605	-26.746%
2024-09-06	22.8200	22.920000	22.4900	22.5400	-1.572%	7,517,334	-26.486%
2024-09-05	23.0300	23.200000	22.8530	22.9000	-0.694%	6,249,183	-27.642%
2024-09-04	22.8600	23.100000	22.8300	23.0600	+0.348%	5,557,243	-28.144%
2024-09-03	23.1800	23.330000	22.8900	22.9800	-1.289%	5,793,184	-27.894%
2024-08-30	23.2850	23.370000	23.1250	23.2800	+0.345%	6,282,197	-28.823%
2024-08-29	23.0100	23.320000	23.0100	23.2000	+0.870%	5,756,181	-28.578%
2024-08-28	23.0200	23.480000	22.9700	23.0000	+0.877%	7,414,467	-27.957%
2024-08-27	22.5600	22.905000	22.5300	22.8000	+1.604%	8,194,195	-27.325%
2024-08-26	22.3100	22.500000	22.3100	22.4400	+0.448%	4,552,377	-26.159%
2024-08-23	22.3500	22.408300	22.1450	22.3400	0.000%	4,382,723	-25.828%
2024-08-22	22.4100	22.510000	22.3100	22.3400	-1.019%	4,273,025	-25.828%
2024-08-21	22.3800	22.580000	22.3700	22.5700	+1.165%	7,839,282	-26.584%
2024-08-20	22.2700	22.390000	22.1900	22.3100	+0.225%	5,588,882	-25.728%
2024-08-19	22.0900	22.305000	22.0500	22.2600	+1.136%	5,214,492	-25.562%
2024-08-16	22.0000	22.070000	21.9000	22.0100	+0.825%	5,167,773	-24.716%
2024-08-15	21.8900	22.000000	21.8050	21.8300	+0.368%	6,838,199	-24.095%
2024-08-14	21.6100	21.770000	21.5600	21.7500	+0.741%	5,340,680	-23.816%
2024-08-13	21.3800	21.670000	21.3800	21.5900	+1.314%	7,692,034	-23.252%
2024-08-12	21.3100	21.445000	21.2100	21.3100	+0.047%	11,616,137	-22.243%
2024-08-09	21.2300	21.420000	21.1400	21.3000	+0.757%	7,708,106	-22.207%
2024-08-08	20.9000	21.165000	20.8800	21.1400	+0.811%	8,197,579	-21.618%
2024-08-07	21.2900	21.430000	20.9500	20.9700	-0.095%	8,935,841	-20.982%
2024-08-06	20.9700	21.090000	20.8900	20.9900	+0.913%	9,941,596	-21.058%
2024-08-05	20.5400	21.030000	20.3800	20.8000	-4.456%	14,806,304	-20.337%
2024-08-02	21.8300	21.850000	21.4750	21.7700	-2.377%	10,925,057	-23.886%
2024-08-01	22.2850	22.440000	22.1700	22.3000	+0.768%	10,759,353	-25.695%
2024-07-31	22.5700	22.645000	21.7500	22.1300	-2.123%	18,182,173	-25.124%
2024-07-30	22.5500	22.680000	22.5000	22.6100	+0.044%	6,659,368	-26.714%
2024-07-29	22.6300	22.715000	22.5100	22.6000	-0.834%	8,904,986	-26.681%
2024-07-26	22.4600	22.940000	22.4400	22.7900	+3.544%	15,915,768	-27.293%
2024-07-25	21.7900	22.130000	21.7900	22.0100	+0.686%	11,381,445	-24.716%
2024-07-24	21.8700	22.110000	21.8300	21.8600	-0.996%	7,721,698	-24.199%
2024-07-23	21.8600	22.100000	21.7300	22.0800	+1.331%	9,858,158	-24.955%
2024-07-22	21.6800	21.790000	21.4600	21.7900	+0.507%	8,405,392	-23.956%
2024-07-19	21.3100	21.870000	21.3100	21.6800	-2.562%	16,440,787	-23.570%
2024-07-18	21.6600	22.610000	21.5200	22.2500	+8.378%	41,974,990	-25.528%
2024-07-17	20.5400	20.680000	20.4600	20.5300	-0.629%	14,389,190	-19.289%
2024-07-16	20.5100	20.660000	20.4700	20.6600	+1.723%	7,039,583	-19.797%
2024-07-15	20.1700	20.410000	20.1700	20.3100	-0.441%	11,641,712	-18.415%
2024-07-12	20.1600	20.460000	20.1300	20.4000	+2.564%	10,583,263	-18.775%
2024-07-11	19.6400	20.065000	19.5900	19.8900	+2.685%	14,459,349	-16.692%
2024-07-10	19.4500	19.510000	19.1600	19.3700	+0.363%	16,753,040	-14.455%
2024-07-09	19.5800	19.590000	19.2900	19.3000	-1.026%	12,586,754	-14.145%
2024-07-08	19.6100	19.630000	19.4700	19.5000	+0.360%	10,419,043	-15.026%
2024-07-05	19.4500	19.565000	19.3450	19.4300	+0.310%	7,692,329	-14.720%
2024-07-03	19.2900	19.430000	19.2800	19.3700	+0.728%	7,236,193	-14.455%
2024-07-02	19.1000	19.260000	19.0400	19.2300	+2.505%	10,393,309	-13.833%
2024-07-01	18.8800	18.950000	18.7100	18.7600	+0.752%	7,980,049	-11.674%
2024-06-28	18.6900	18.740000	18.5400	18.6200	-0.054%	9,457,019	-11.010%
2024-06-27	18.6200	18.700000	18.5500	18.6300	+2.250%	8,854,269	-11.057%
2024-06-26	18.2900	18.350000	18.1600	18.2200	-0.654%	8,592,418	-9.056%
2024-06-25	18.2600	18.360000	18.1600	18.3400	+1.103%	8,477,194	-9.651%
2024-06-24	17.9900	18.190000	17.9600	18.1400	+0.443%	5,752,567	-8.655%
2024-06-21	18.2100	18.235000	17.8950	18.0600	-1.149%	22,511,932	-8.250%
2024-06-20	18.4200	18.480000	18.1600	18.2700	+2.010%	17,281,226	-9.305%
2024-06-18	17.9800	18.070000	17.8800	17.9100	-0.167%	10,796,766	-7.482%
2024-06-17	17.7700	17.990000	17.7300	17.9400	+0.843%	6,259,404	-7.637%
2024-06-14	17.6800	17.810000	17.6200	17.7900	-0.112%	6,617,834	-6.858%
2024-06-13	17.8500	17.895000	17.7400	17.8100	-0.280%	6,844,701	-6.962%
2024-06-12	17.8000	17.910000	17.7450	17.8600	+0.393%	6,008,119	-7.223%
2024-06-11	17.8100	17.820000	17.6000	17.7900	-0.280%	5,702,223	-6.858%
2024-06-10	17.7100	17.870000	17.6500	17.8400	-0.944%	6,368,757	-7.119%
2024-06-07	18.0600	18.165000	17.9100	18.0100	+2.680%	11,119,917	-7.996%
2024-06-06	17.4300	17.550000	17.3900	17.5400	+2.274%	7,303,595	-5.530%
2024-06-05	17.0900	17.177500	16.9950	17.1500	+2.083%	7,436,664	-3.382%
2024-06-04	16.6900	16.800000	16.5600	16.8000	-0.297%	8,804,577	-1.369%
2024-06-03	16.8700	16.930000	16.6850	16.8500	+0.597%	8,574,181	-1.662%
2024-05-31	16.7300	16.820000	16.4350	16.7500	-0.711%	14,228,582	-1.075%
2024-05-30	16.9100	16.960000	16.7650	16.8700	-0.940%	11,245,271	-1.778%
2024-05-29	17.1200	17.145000	17.0000	17.0300	-1.674%	8,512,201	-2.701%
2024-05-28	17.3100	17.390000	17.2700	17.3200	-0.230%	11,500,469	-4.330%
2024-05-24	17.4000	17.480000	17.3300	17.3600	-0.230%	9,221,359	-4.551%
2024-05-23	17.4400	17.520000	17.3700	17.4000	+0.753%	9,221,371	-4.770%
2024-05-22	17.2600	17.305000	17.1900	17.2700	+1.529%	8,380,595	-4.053%
2024-05-21	17.0600	17.105000	17.0000	17.0100	-0.701%	7,889,699	-2.587%
2024-05-20	17.1600	17.220000	17.1050	17.1300	0.000%	6,063,185	-3.269%
2024-05-17	17.1500	17.170000	17.0200	17.1300	-0.638%	7,960,684	-3.269%
2024-05-16	17.2100	17.285000	17.1500	17.2400	+1.114%	10,742,255	-3.886%
2024-05-15	17.0200	17.130000	16.8550	17.0500	+0.590%	4,006,227	-2.815%
2024-05-14	17.0000	17.005000	16.8650	16.9500	+0.177%	9,395,529	-2.242%
2024-05-13	16.9400	17.040000	16.8900	16.9200	+0.296%	5,912,774	-2.069%
2024-05-10	16.9400	16.960000	16.7900	16.8700	-0.589%	10,297,722	-1.778%
2024-05-09	17.0400	17.055000	16.8900	16.9700	-0.702%	12,308,169	-2.357%
2024-05-08	16.9900	17.140000	16.9000	17.0900	-0.234%	4,737,642	-3.043%
2024-05-07	17.0600	17.190000	16.9900	17.1300	+0.943%	8,811,717	-3.269%
2024-05-06	17.0000	17.040000	16.9500	16.9700	+0.236%	4,168,586	-2.357%
2024-05-03	16.9200	16.990000	16.8650	16.9300	+0.356%	4,001,419	-2.126%
2024-05-02	16.8500	16.910000	16.6250	16.8700	+0.596%	8,656,954	-1.778%
2024-05-01	16.7200	16.890000	16.6800	16.7700	+0.359%	6,966,163	-1.193%
2024-04-30	16.9300	16.955000	16.7100	16.7100	-1.532%	11,266,485	-0.838%
2024-04-29	16.9500	17.090000	16.9300	16.9700	+0.177%	7,389,297	-2.357%
2024-04-26	17.1100	17.130000	16.8800	16.9400	-0.412%	8,811,153	-2.184%
2024-04-25	17.0200	17.100000	16.8300	17.0100	-0.176%	10,473,121	-2.587%

document.getElementById("hSp9sv").onerror = function(){this.style.display='none';}; .dark-mode .sCg6dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCg6dZ{ color: #333333; background-color: white; border: 2px solid #333333; }INFYInfosys Limitedstock NYSE ADR

INFY
Infosys Limited
stock NYSE ADR