Infosys Ltd ADR (NY: INFY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	17.18	17.26	17.10	17.15	9,812,091	-0.07(-0.43%)
Mar 30, 2021	17.22	17.33	17.18	17.23	8,561,235	+0.34(+2.01%)
Mar 29, 2021	17.14	17.17	16.83	16.89	8,802,471	-0.27(-1.55%)
Mar 26, 2021	16.98	17.15	16.77	17.15	14,650,234	+0.24(+1.41%)
Mar 25, 2021	16.93	17.01	16.72	16.92	7,254,391	-0.18(-1.07%)
Mar 24, 2021	17.17	17.26	17.03	17.10	9,180,353	-0.05(-0.27%)
Mar 23, 2021	17.37	17.37	17.14	17.15	9,656,156	-0.33(-1.89%)
Mar 22, 2021	17.37	17.58	17.23	17.48	7,014,555	+0.29(+1.71%)
Mar 19, 2021	17.01	17.22	16.85	17.18	18,882,206	+0.34(+2.01%)
Mar 18, 2021	17.11	17.16	16.82	16.84	10,495,495	-0.66(-3.77%)
Mar 17, 2021	17.59	17.59	17.27	17.50	9,825,596	-0.21(-1.19%)
Mar 16, 2021	17.61	17.75	17.56	17.71	8,094,883	+0.16(+0.94%)
Mar 15, 2021	17.33	17.56	17.27	17.55	5,603,032	+0.22(+1.27%)
Mar 12, 2021	17.23	17.34	17.18	17.33	8,132,641	-0.16(-0.89%)
Mar 11, 2021	17.33	17.56	17.27	17.48	6,190,935	+0.37(+2.14%)
Mar 10, 2021	17.21	17.23	17.02	17.12	8,095,228	+0.07(+0.43%)
Mar 09, 2021	16.90	17.07	16.83	17.04	7,737,093	+0.57(+3.45%)
Mar 08, 2021	16.76	16.87	16.48	16.48	9,216,088	-0.27(-1.64%)
Mar 05, 2021	16.72	16.77	16.35	16.75	9,762,749	+0.10(+0.61%)
Mar 04, 2021	16.76	17.12	16.49	16.65	12,919,638	-0.27(-1.57%)
Mar 03, 2021	16.87	17.05	16.60	16.92	24,997,826	+0.40(+2.44%)
Mar 02, 2021	16.42	16.58	16.30	16.51	11,246,126	+0.33(+2.04%)
Mar 01, 2021	15.96	16.19	15.93	16.18	8,285,281	+0.49(+3.15%)
Feb 26, 2021	15.76	15.84	15.52	15.69	8,099,576	-0.25(-1.55%)
Feb 25, 2021	16.08	16.23	15.84	15.94	8,087,138	-0.27(-1.64%)
Feb 24, 2021	16.03	16.27	15.85	16.20	8,754,901	+0.27(+1.73%)
Feb 23, 2021	15.98	16.04	15.72	15.93	9,096,356	-0.21(-1.31%)
Feb 22, 2021	16.06	16.20	16.04	16.14	11,939,691	-0.30(-1.84%)
Feb 19, 2021	16.37	16.49	16.36	16.44	9,753,473	+0.10(+0.62%)
Feb 18, 2021	16.20	16.34	16.12	16.34	13,387,075	+0.21(+1.31%)
Feb 17, 2021	16.15	16.24	16.02	16.13	9,191,501	-0.14(-0.85%)
Feb 16, 2021	16.34	16.40	16.18	16.27	6,386,520	-0.29(-1.77%)
Feb 12, 2021	16.40	16.64	16.39	16.56	10,705,479	+0.22(+1.35%)
Feb 11, 2021	16.17	16.42	16.16	16.34	6,901,442	+0.30(+1.89%)
Feb 10, 2021	16.33	16.33	15.96	16.04	14,382,730	-0.13(-0.79%)
Feb 09, 2021	16.37	16.38	16.16	16.16	8,700,651	-0.29(-1.78%)
Feb 08, 2021	16.49	16.50	16.32	16.46	3,949,428	+0.30(+1.87%)
Feb 05, 2021	16.04	16.17	15.94	16.16	7,587,235	+0.04(+0.23%)
Feb 04, 2021	16.07	16.16	15.91	16.12	4,844,750	-0.05(-0.34%)
Feb 03, 2021	16.13	16.27	16.03	16.17	5,104,597	+0.19(+1.20%)
Feb 02, 2021	15.99	16.04	15.89	15.98	4,492,956	+0.05(+0.35%)
Feb 01, 2021	15.75	15.96	15.62	15.93	6,360,203	+0.46(+2.96%)
Jan 29, 2021	15.70	15.79	15.46	15.47	10,553,795	-0.70(-4.31%)
Jan 28, 2021	15.99	16.27	15.95	16.16	8,593,633	+0.16(+0.97%)
Jan 27, 2021	16.17	16.39	15.98	16.01	12,426,854	-0.35(-2.13%)
Jan 26, 2021	16.42	16.42	16.27	16.36	5,971,953	-0.06(-0.39%)
Jan 25, 2021	16.63	16.70	16.35	16.42	6,561,194	-0.24(-1.43%)
Jan 22, 2021	16.71	16.75	16.55	16.66	6,180,288	-0.02(-0.11%)
Jan 21, 2021	16.85	16.86	16.63	16.68	8,683,300	-0.18(-1.09%)
Jan 20, 2021	16.83	16.93	16.76	16.86	5,888,241	+0.26(+1.55%)
Jan 19, 2021	16.57	16.65	16.44	16.60	7,832,721	-0.05(-0.28%)
Jan 15, 2021	16.67	16.84	16.60	16.65	8,122,056	-0.05(-0.27%)
Jan 14, 2021	17.02	17.09	16.62	16.70	14,497,268	-0.19(-1.14%)
Jan 13, 2021	17.44	17.48	16.86	16.89	20,088,970	-0.16(-0.91%)
Jan 12, 2021	17.34	17.36	16.99	17.04	11,578,037	-0.15(-0.85%)
Jan 11, 2021	17.12	17.28	17.00	17.19	13,335,667	+0.16(+0.91%)
Jan 08, 2021	16.56	17.05	16.51	17.04	19,426,740	+0.95(+5.93%)
Jan 07, 2021	15.91	16.08	15.82	16.08	11,208,871	-0.16(-1.01%)
Jan 06, 2021	15.95	16.29	15.89	16.25	9,969,988	+0.07(+0.45%)
Jan 05, 2021	15.87	16.19	15.87	16.17	8,849,439	+0.37(+2.32%)

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.