Infosys Limited Historical Stock Prices

INFY 
$55.2
*  
0.57
1.02%
Get INFY Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.45  55.68  55.05  55.20 522,762
07/25/2014 55.59 55.68 55.05 55.2 522,762
07/24/2014 55.95 56.12 55.34 55.77 879,972
07/23/2014 55.92 55.92 55.29 55.49 1,341,514
07/22/2014 53.93 54.63 53.88 54.31 1,339,924
07/21/2014 53.33 53.53 52.67 53.49 1,876,519
07/18/2014 53.62 54.33 53.46 54.23 1,178,075
07/17/2014 54.24 54.45 53.14 53.21 1,275,988
07/16/2014 53.74 54.84 53.74 54.82 2,800,008
07/15/2014 53.61 53.76 53.18 53.37 1,671,251
07/14/2014 53.7 54.1 53.49 53.67 1,956,214
07/11/2014 56.15 56.5 53.38 54.22 3,994,854
07/10/2014 54.58 55.74 54.295 55.65 2,070,814
07/09/2014 55.19 55.39 54.76 55.03 1,305,924
07/08/2014 55.48 55.765 55.31 55.55 1,677,352
07/07/2014 55.24 55.72 55.08 55.58 1,723,846
07/03/2014 53.78 53.83 53.29 53.73 857,225
07/02/2014 53.85 53.88 53.5 53.65 959,592
07/01/2014 53.62 54.0006 53.5 53.75 718,185
06/30/2014 53.73 54.2 53.72 53.77 1,032,211
06/27/2014 53.39 53.72 53.22 53.71 924,401
06/26/2014 52.95 53.155 52.55 52.65 936,126
06/25/2014 52.88 53.39 52.8 53.33 1,028,523
06/24/2014 53.55 55.05 52.86 52.93 1,067,327
06/23/2014 53.81 53.81 53.1 53.47 1,088,876
06/20/2014 54.72 54.97 54.18 54.61 1,496,722
06/19/2014 55.16 55.26 54.205 54.64 1,286,361
06/18/2014 53.79 54.285 53.44 54.2 956,264
06/17/2014 53.77 54.12 53.655 53.83 1,320,923
06/16/2014 54.44 54.61 54.04 54.3 1,671,855
06/13/2014 54 54.1 53.615 53.98 1,004,903
06/12/2014 54.1 54.44 53.11 53.69 3,498,798
06/11/2014 53.92 55.03 53.85 54.76 3,210,172
06/10/2014 53.05 53.12 51.96 52.3 1,667,754
06/09/2014 51.75 51.99 51.66 51.95 1,555,539
06/06/2014 51.71 52.15 51.62 52.01 943,721
06/05/2014 51.43 51.78 51.335 51.64 889,460
06/04/2014 51.63 51.63 51.04 51.31 1,303,444
06/03/2014 51.9 52 51.605 51.97 1,040,720
06/02/2014 51.68 52.5 51.58 52.27 1,910,923
05/30/2014 50.61 51.49 50.49 51.43 3,586,256
05/29/2014 50.08 50.8 50.06 50.75 2,674,332
05/28/2014 52.54 52.68 50.89 51.16 3,428,495
05/27/2014 53.2 53.5 52.62 52.92 835,719
05/23/2014 52.49 52.72 52.35 52.65 1,106,462
05/22/2014 53 53.15 52.55 52.61 1,546,098
05/21/2014 53.73 53.7925 53.22 53.31 1,215,565
05/20/2014 52.3 53.16 52.3 52.83 1,555,491
05/19/2014 51.78 52.35 51.43 52.1 2,134,266
05/16/2014 53.65 53.665 52.48 53.2 2,136,627
05/15/2014 54.86 54.92 53.36 53.76 2,237,221
05/14/2014 54.49 54.69 53.96 54.42 1,082,367
05/13/2014 54.3 54.56 54.17 54.3 1,331,690
05/12/2014 53.83 54.07 53.24 53.96 1,397,435
05/09/2014 51.87 52.65 51.67 52.48 1,418,223
05/08/2014 51.36 51.75 51.06 51.41 1,658,284
05/07/2014 51.46 51.47 50.46 51.3 2,550,389
05/06/2014 52.89 53.57 52.58 53.29 1,252,255
05/05/2014 53.14 53.27 52.66 53.22 722,012
05/02/2014 53.61 53.93 53.35 53.47 1,149,039
05/01/2014 53.58 53.74 53.19 53.32 705,438
04/30/2014 52.99 53.93 52.81 53.71 1,533,268
04/29/2014 53.27 53.45 52.86 53.27 1,438,417
04/28/2014 52.61 53.095 52.51 52.92 1,226,696
04/25/2014 52.38 52.75 52.22 52.5 1,293,708
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 Brokers before you trade

Want to trade FX?