Infosys Ltd ADR (NY: INFY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	20.79	20.85	20.69	20.81	6,088,589	-0.26(-1.24%)
Oct 28, 2021	21.12	21.22	21.00	21.08	7,409,783	+0.01(+0.04%)
Oct 27, 2021	21.40	21.40	21.07	21.07	18,715,928	-0.13(-0.62%)
Oct 26, 2021	21.39			21.20	6,256,103	-0.04(-0.17%)
Oct 25, 2021	21.18	21.28	21.05	21.23	11,725,421	-0.07(-0.35%)
Oct 22, 2021	21.34	21.50	21.31	21.31	8,311,799	-0.37(-1.71%)
Oct 21, 2021	21.77	21.82	21.60	21.68	6,743,410	-0.67(-2.98%)
Oct 20, 2021	22.16	22.40	22.08	22.34	9,108,456	-0.08(-0.37%)
Oct 19, 2021	22.27	22.48	22.17	22.43	8,379,788	+0.41(+1.85%)
Oct 18, 2021	21.84	22.03	21.75	22.02	13,626,010	+0.37(+1.71%)
Oct 15, 2021	21.21	21.67	21.07	21.65	24,227,332	+0.62(+2.95%)
Oct 14, 2021	21.00	21.05	20.59	21.03	12,250,105	+0.06(+0.27%)
Oct 13, 2021	21.19	21.29	20.85	20.97	14,145,612	+0.71(+3.52%)
Oct 12, 2021	20.42	20.44	20.24	20.26	15,167,672	+0.06(+0.28%)
Oct 11, 2021	20.40	20.44	20.20	20.21	12,820,853	-0.10(-0.50%)
Oct 08, 2021	21.22	21.30	20.12	20.31	16,997,674	-0.78(-3.69%)
Oct 07, 2021	20.97	21.15	20.89	21.09	10,353,908	+0.30(+1.43%)
Oct 06, 2021	20.67	20.84	20.51	20.79	7,704,510	-0.28(-1.32%)
Oct 05, 2021	20.64	21.09	20.64	21.07	10,257,778	+0.56(+2.71%)
Oct 04, 2021	20.64	20.69	20.40	20.51	9,345,722	-0.17(-0.81%)
Oct 01, 2021	20.69	20.74	20.43	20.68	7,769,990	+0.07(+0.36%)
Sep 30, 2021	20.75	20.84	20.58	20.60	7,929,537	-0.21(-1.02%)
Sep 29, 2021	20.69	20.91	20.56	20.82	10,423,519	+0.36(+1.77%)
Sep 28, 2021	20.83	20.83	20.44	20.46	9,203,427	-0.75(-3.54%)
Sep 27, 2021	21.51	21.51	21.18	21.21	8,054,717	-0.72(-3.29%)
Sep 24, 2021	21.95	22.04	21.84	21.93	5,891,049	-0.05(-0.21%)
Sep 23, 2021	21.93	22.03	21.85	21.97	5,749,114	+0.43(+1.98%)
Sep 22, 2021	21.41	21.65	21.36	21.55	7,142,182	+0.14(+0.65%)
Sep 21, 2021	21.42	21.51	21.39	21.41	5,167,369	+0.33(+1.58%)
Sep 20, 2021	21.07	21.25	20.90	21.08	7,719,904	-0.08(-0.39%)
Sep 17, 2021	21.25	21.27	21.04	21.16	8,715,126	-0.22(-1.04%)
Sep 16, 2021	21.62	21.62	21.27	21.38	7,077,639	-0.26(-1.20%)
Sep 15, 2021	21.60	21.65	21.49	21.64	5,221,802	+0.33(+1.56%)
Sep 14, 2021	21.34	21.43	21.26	21.31	4,287,493	+0.05(+0.22%)
Sep 13, 2021	21.36	21.46	21.13	21.26	6,341,968	-0.03(-0.13%)
Sep 10, 2021	21.36	21.40	21.24	21.29	4,536,974	+0.06(+0.26%)
Sep 09, 2021	21.55	21.56	21.22	21.23	8,960,638	-0.24(-1.12%)
Sep 08, 2021	21.61	21.68	21.41	21.47	4,699,317	-0.22(-1.02%)
Sep 07, 2021	22.21	22.29	21.67	21.70	9,098,273	-0.56(-2.50%)
Sep 03, 2021	22.09	22.30	22.03	22.25	4,083,448	+0.31(+1.39%)
Sep 02, 2021	21.84	21.95	21.68	21.95	6,690,214	+0.14(+0.64%)
Sep 01, 2021	21.85	21.94	21.76	21.81	10,117,262	-0.25(-1.13%)
Aug 31, 2021	22.15	22.22	22.04	22.06	5,873,945	+0.09(+0.42%)
Aug 30, 2021	21.97	22.08	21.92	21.97	3,684,553	-0.01(-0.04%)
Aug 27, 2021	21.99	22.12	21.95	21.97	4,984,998	+0.06(+0.30%)
Aug 26, 2021	22.10	22.12	21.89	21.91	4,473,669	-0.30(-1.33%)
Aug 25, 2021	22.12	22.28	21.99	22.21	4,452,296	+0.09(+0.42%)
Aug 24, 2021	22.17	22.25	21.98	22.11	6,940,654	-0.20(-0.91%)
Aug 23, 2021	22.20	22.35	22.13	22.32	4,889,693	+0.20(+0.92%)
Aug 20, 2021	21.85	22.14	21.83	22.11	3,643,428	+0.31(+1.40%)
Aug 19, 2021	21.59	21.93	21.51	21.81	5,303,763	+0.06(+0.30%)
Aug 18, 2021	21.77	22.10	21.73	21.74	6,409,910	-0.07(-0.34%)
Aug 17, 2021	21.86	21.99	21.66	21.82	5,210,284	+0.15(+0.68%)
Aug 16, 2021	21.81	21.86	21.59	21.67	3,925,829	-0.21(-0.97%)
Aug 13, 2021	21.66	21.98	21.64	21.88	3,980,995	+0.29(+1.33%)
Aug 12, 2021	21.39	21.71	21.34	21.59	4,479,285	+0.31(+1.44%)
Aug 11, 2021	21.15	21.29	21.13	21.29	3,085,913	+0.19(+0.92%)
Aug 10, 2021	21.27	21.37	21.06	21.09	5,177,138	-0.09(-0.44%)
Aug 09, 2021	21.09	21.23	21.08	21.19	5,310,628	+0.06(+0.31%)
Aug 06, 2021	20.81	21.12	20.77	21.12	4,392,108	+0.21(+1.02%)
Aug 05, 2021	21.06	21.10	20.86	20.91	5,673,096	-0.06(-0.27%)
Aug 04, 2021	21.01	21.06	20.85	20.97	6,117,817	-0.22(-1.05%)
Aug 03, 2021	20.86	21.23	20.86	21.19	7,135,236	+0.56(+2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.