Infosys Limited Historical Stock Prices

INFY 
$34.52
*  
0.58
1.65%
Get INFY Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  34.52  34.645  34.285  34.52 4,884,863
04/20/2015 34.48 34.645 34.285 34.52 4,884,863
04/17/2015 35.08 35.185 34.66 35.1 2,389,328
04/16/2015 35.38 35.54 35.145 35.31 2,630,545
04/15/2015 35.75 36.19 35.52 36.15 2,283,522
04/14/2015 36.23 36.4 36.1 36.12 1,587,909
04/13/2015 36.1 36.44 36 36.22 1,836,393
04/10/2015 36.16 36.32 35.99 36.31 1,511,067
04/09/2015 35.76 36.06 35.68 36.02 2,342,960
04/08/2015 35.59 35.85 35.42 35.78 1,840,944
04/07/2015 34.57 35.165 34.53 35.07 4,798,983
04/06/2015 34.73 34.815 34.51 34.55 1,754,112
04/02/2015 34.65 34.78 34.59 34.64 1,259,135
04/01/2015 34.83 35 34.56 34.64 3,328,778
03/31/2015 35.58 35.61 35.08 35.08 2,854,310
03/30/2015 35.77 35.98 35.63 35.78 1,987,886
03/27/2015 35.29 35.67 34.97 35.5 3,689,078
03/26/2015 34.77 35.195 34.38 34.95 5,433,017
03/25/2015 35.78 35.86 34.99 35.02 2,490,560
03/24/2015 35.87 36.01 35.72 35.72 2,635,659
03/23/2015 35.71 36.16 35.63 35.99 1,924,475
03/20/2015 36.36 36.65 36.11 36.11 2,089,472
03/19/2015 35.92 36.35 35.87 35.98 2,135,152
03/18/2015 35.4 36.3 35.4 36.2 2,186,798
03/17/2015 35.7 35.81 35.44 35.69 1,772,703
03/16/2015 35.76 36.18 35.54 36.12 1,963,587
03/13/2015 35.16 35.3 35.05 35.21 1,471,266
03/12/2015 34.89 35.45 34.87 35.23 1,998,236
03/11/2015 34.63 34.97 34.4 34.63 1,947,376
03/10/2015 34.73 34.78 34.47 34.69 3,289,620
03/09/2015 34.75 35.2 34.65 34.83 3,341,832
03/06/2015 35.37 35.51 35.08 35.24 3,222,036
03/05/2015 36 36.09 35.36 35.49 3,921,226
03/04/2015 36.47 36.72 36.05 36.12 2,273,638
03/03/2015 36.87 37.09 36.81 36.88 2,448,638
03/02/2015 36.7 36.71 36.45 36.6 1,612,989
02/27/2015 36.71 36.9 36.44 36.71 2,292,758
02/26/2015 36.37 36.69 36.28 36.58 1,403,363
02/25/2015 37 37.22 36.56 36.77 2,250,911
02/24/2015 36.31 36.79 36.28 36.75 1,563,316
02/23/2015 36.37 36.45 36.15 36.19 1,827,576
02/20/2015 36.58 36.96 36.44 36.92 1,523,362
02/19/2015 36.88 37.275 36.81 37.2 2,041,628
02/18/2015 36.56 36.57 36.43 36.5 2,018,455
02/17/2015 36.32 36.51 35.94 36.17 2,483,233
02/13/2015 36.88 37 36.47 36.6 1,471,883
02/12/2015 36.86 37.04 36.59 36.73 2,672,210
02/11/2015 36.38 36.61 36.22 36.33 1,637,913
02/10/2015 36.49 36.61 36.05 36.49 2,009,676
02/09/2015 35.85 36.47 35.71 36.2 2,712,268
02/06/2015 35.69 36.1 35.55 35.77 2,471,047
02/05/2015 35.14 35.75 35.14 35.75 2,320,448
02/04/2015 34.86 35.24 34.64 34.78 2,135,395
02/03/2015 34.54 34.61 34.23 34.52 1,963,961
02/02/2015 34.69 34.74 34.05 34.35 1,830,072
01/30/2015 34.55 34.67 34.05 34.08 2,431,388
01/29/2015 34.94 34.94 34.16 34.62 2,599,167
01/28/2015 35.38 35.53 35.105 35.14 2,451,149
01/27/2015 34.83 35.41 34.75 35.14 3,307,514
01/26/2015 35.45 35.82 35.45 35.69 2,046,709
01/23/2015 35.78 35.85 35.3 35.5 3,521,411
01/22/2015 35.49 35.82 35.24 35.8 3,086,296
01/21/2015 35.11 35.24 34.83 35.19 2,507,179
01/20/2015 34.65 34.88 34.32 34.6 1,529,029
*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?