Infosys Limited Historical Stock Prices

INFY 
$52.3
*  
0.15
 negative 
0.29%
Get INFY Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  52.20  52.31  51.80  52.30 1,635,072
04/23/2014 52.25 52.31 51.8 52.3 1,635,454
04/22/2014 51.99 52.69 51.51 52.45 1,749,417
04/21/2014 52.44 52.78 52.33 52.5 796,584
04/17/2014 52.57 52.97 52.13 52.88 1,204,523
04/16/2014 52.33 52.77 51.8 52.58 1,842,194
04/15/2014 53.73 54.5 50.91 52.98 4,921,952
04/14/2014 53.67 55.89 53.45 55.58 2,543,346
04/11/2014 52.86 53.61 52.81 53.15 1,340,220
04/10/2014 53.6 53.8725 52.73 52.75 1,455,778
04/09/2014 54.13 54.36 53.55 54.09 1,723,271
04/08/2014 54.71 55.32 54.44 54.95 919,688
04/07/2014 54.4 55.12 54.0305 54.65 890,672
04/04/2014 55.53 55.72 54.42 54.78 767,154
04/03/2014 55.49 55.76 54.65 55.17 723,496
04/02/2014 55.4 55.825 55.27 55.67 973,502
04/01/2014 54.91 55.45 54.84 55.2 951,281
03/31/2014 54.41 54.568 54.07 54.18 1,073,409
03/28/2014 54.29 54.8 53.75 53.93 1,051,975
03/27/2014 53.44 53.9 53.03 53.6 1,696,619
03/26/2014 54.12 54.41 53.53 53.6 1,274,187
03/25/2014 53.76 53.985 53.12 53.38 1,391,092
03/24/2014 53.91 54.15 52.92 53.32 1,129,027
03/21/2014 54.56 54.67 53.77 53.86 1,482,065
03/20/2014 53.82 55.14 53.65 54.62 1,512,625
03/19/2014 53.31 54.47 53.19 53.84 2,051,931
03/18/2014 54.72 55.19 54.38 54.91 1,067,910
03/17/2014 55.26 55.56 54.65 55.03 1,131,980
03/14/2014 54.99 55.5 54.83 54.95 1,890,636
03/13/2014 54.64 55.16 53.28 54.5 3,025,158
03/12/2014 58.91 59 54.11 56.01 5,773,065
03/11/2014 60.04 60.55 59.53 59.63 855,949
03/10/2014 59.91 59.91 59.07 59.65 1,033,819
03/07/2014 61.26 61.59 60.19 60.37 1,718,795
03/06/2014 62.98 63.2 62.5 63.01 1,196,391
03/05/2014 61.75 62.9 61.655 62.52 972,756
03/04/2014 61.11 61.97 61.01 61.87 1,306,307
03/03/2014 60.71 60.71 59.76 59.93 1,186,341
02/28/2014 61.59 62.13 61.33 61.67 877,215
02/27/2014 61.39 61.68 61.12 61.67 552,530
02/26/2014 61.2 61.5 60.95 61.2 932,738
02/25/2014 61.05 61.22 60.56 60.76 717,540
02/24/2014 60.83 61.3 60.65 61.05 905,954
02/21/2014 60.84 61.25 60.48 60.81 859,352
02/20/2014 59.9 60.86 59.73 60.84 1,206,120
02/19/2014 60.28 60.76 59.805 59.92 931,778
02/18/2014 59.63 60.17 59.37 59.87 1,054,560
02/14/2014 58.53 59.54 58.485 59.3 813,736
02/13/2014 57.46 58.55 57.45 58.38 645,942
02/12/2014 58.6 58.8 58.14 58.44 834,446
02/11/2014 57.91 58.65 57.4 58.56 1,366,801
02/10/2014 57.28 57.99 57.15 57.52 877,330
02/07/2014 57.39 57.8 57.38 57.67 658,700
02/06/2014 56.76 57.64 56.76 57.52 657,835
02/05/2014 56.87 57.05 55.79 56.53 1,648,651
02/04/2014 57.08 57.31 56.54 57.08 2,310,575
02/03/2014 58.13 58.55 56.5 56.54 1,497,535
01/31/2014 58.57 58.712 58.25 58.58 1,445,928
01/30/2014 59.03 59.32 58.71 59.26 1,727,558
01/29/2014 58.68 58.84 58.18 58.35 1,070,464
01/28/2014 58.65 58.65 57.96 58.05 1,596,447
01/27/2014 59.32 60.7 58.15 58.2 2,996,273
01/24/2014 60.34 60.61 59.53 59.53 1,363,185
01/23/2014 61.24 61.55 60.84 61.2 1,427,898
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?