Infosys Limited Historical Stock Prices

INFY 
$16.74
*  
0.49
2.84%
Get INFY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading INFY now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.78  16.90  16.57  16.74 4,133,503
07/27/2015 16.78 16.9 16.57 16.74 4,139,030
07/24/2015 17.19 17.35 17.11 17.23 4,818,771
07/23/2015 17.2 17.45 17.2 17.32 4,481,756
07/22/2015 17.11 17.48 17.1 17.26 5,401,548
07/21/2015 17.63 17.9 17.03 17.06 17,342,410
07/20/2015 15.85 15.95 15.71 15.77 4,401,359
07/17/2015 16 16.04 15.77 15.84 4,133,279
07/16/2015 15.95 16.08 15.88 15.93 2,888,551
07/15/2015 15.65 15.84 15.62 15.78 2,547,590
07/14/2015 15.67 15.73 15.51 15.58 3,023,915
07/13/2015 15.48 15.62 15.42 15.54 2,477,251
07/10/2015 15.35 15.53 15.35 15.48 3,000,733
07/09/2015 15.4 15.63 15.32 15.41 3,210,604
07/08/2015 15.52 15.57 15.4 15.45 4,332,574
07/07/2015 15.83 15.89 15.59 15.86 2,522,302
07/06/2015 15.86 15.925 15.77 15.88 5,127,434
07/02/2015 15.95 15.97 15.75 15.96 2,091,473
07/01/2015 15.98 16.02 15.75 15.91 3,630,170
06/30/2015 15.94 15.97 15.66 15.85 3,289,837
06/29/2015 15.91 15.98 15.81 15.86 2,714,609
06/26/2015 16.26 16.31 16.11 16.17 4,792,727
06/25/2015 15.9 16.28 15.89 16.13 4,829,701
06/24/2015 15.98 16.09 15.74 15.76 6,354,190
06/23/2015 16.16 16.25 16.095 16.11 4,355,720
06/22/2015 16.19 16.36 16.125 16.265 3,483,378
06/19/2015 16.025 16.0775 15.93 15.95 2,893,830
06/18/2015 15.93 16.21 15.93 16.085 3,911,612
06/17/2015 15.725 15.965 15.725 15.96 4,134,968
06/16/2015 15.575 15.955 15.575 15.92 4,139,832
06/15/2015 15.395 15.66 15.36 15.625 3,742,730
06/12/2015 15.33 15.525 15.295 15.51 5,214,718
06/11/2015 15.565 15.735 15.505 15.625 4,724,952
06/10/2015 15.795 15.905 15.725 15.86 6,385,384
06/09/2015 15.66 15.705 15.515 15.555 4,481,480
06/08/2015 15.765 15.81 15.73 15.76 2,882,360
06/05/2015 15.765 15.955 15.76 15.905 3,156,634
06/04/2015 15.915 15.99 15.705 15.825 5,197,154
06/03/2015 15.94 16.2225 15.88 16.05 5,615,628
06/02/2015 15.88 15.94 15.7825 15.91 6,204,242
06/01/2015 15.985 16.19 15.965 16.105 4,980,404
05/29/2015 15.885 15.945 15.8225 15.935 6,230,266
05/28/2015 15.665 15.7875 15.653 15.77 3,391,392
05/27/2015 15.555 15.655 15.49 15.63 4,695,618
05/26/2015 15.685 15.705 15.56 15.66 3,391,080
05/22/2015 15.965 15.965 15.87 15.915 3,587,108
05/21/2015 16.02 16.02 15.8925 15.92 4,110,180
05/20/2015 16.025 16.1 15.96 16.01 4,619,200
05/19/2015 15.9 15.965 15.805 15.85 3,835,842
05/18/2015 15.625 15.805 15.535 15.705 5,317,554
05/15/2015 15.44 15.565 15.335 15.535 6,051,470
05/14/2015 15.385 15.42 15.315 15.35 3,291,008
05/13/2015 15.43 15.555 15.345 15.375 3,624,394
05/12/2015 15.315 15.4425 15.3 15.34 7,485,686
05/11/2015 15.795 15.835 15.615 15.65 5,907,610
05/08/2015 15.565 15.625 15.495 15.61 5,023,314
05/07/2015 15.515 15.56 15.3196 15.41 7,530,794
05/06/2015 15.435 15.46 15.255 15.31 5,878,504
05/05/2015 15.58 15.675 15.55 15.61 4,736,000
05/04/2015 15.875 16 15.77 15.77 5,735,114
05/01/2015 15.515 15.6275 15.495 15.595 3,415,484
04/30/2015 15.485 15.535 15.435 15.49 7,105,390
04/29/2015 15.54 15.67 15.5272 15.575 7,517,808
04/28/2015 15.64 15.785 15.495 15.64 10,966,338
04/27/2015 15.78 15.94 15.49 15.655 12,537,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?