Market data

Select a section

Infosys Ltd Adr Representing One

(0XSE)
Sector: n/a
$22.58
$1.61 7.65
Last updated: 19:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $22.20 $22.63 $22.19 $20.98 690
21/11/2024 $21.93 $21.98 $21.80 $20.98 470
20/11/2024 $21.89 $22.00 $21.82 $20.98 262
19/11/2024 $21.36 $21.60 $21.60 $20.98 0
18/11/2024 $21.36 $21.61 $21.29 $20.98 364
15/11/2024 $21.66 $21.71 $21.43 $20.98 747
14/11/2024 $21.94 $22.00 $21.83 $20.98 770
13/11/2024 $21.98 $21.98 $21.82 $20.98 538
12/11/2024 $22.02 $22.16 $22.02 $20.98 646
11/11/2024 $21.88 $22.10 $21.77 $20.98 687
08/11/2024 $21.74 $21.98 $21.74 $20.98 231
07/11/2024 $21.38 $21.47 $21.35 $20.98 94
06/11/2024 $21.55 $21.55 $21.25 $20.98 47
05/11/2024 $20.75 $20.80 $20.70 $20.98 1,213
04/11/2024 $20.80 $20.86 $20.70 $20.98 592
01/11/2024 $20.90 $21.02 $20.88 $20.98 3,870
31/10/2024 $21.04 $21.07 $20.88 $20.98 1,130
30/10/2024 $21.50 $21.55 $21.23 $20.98 2,060
29/10/2024 $22.00 $22.00 $21.64 $20.98 1,059
28/10/2024 $22.21 $22.21 $22.10 $20.98 1,190
25/10/2024 $22.05 $22.05 $21.95 $20.98 488
24/10/2024 $22.21 $22.29 $22.12 $20.98 990
23/10/2024 $22.18 $22.36 $22.16 $20.98 3,765
22/10/2024 $22.20 $22.24 $22.11 $20.98 447,793
21/10/2024 $21.99 $22.26 $21.97 $20.98 891
18/10/2024 $22.05 $22.66 $22.05 $20.98 284,489
17/10/2024 $22.24 $22.72 $22.01 $20.98 6,559
16/10/2024 $22.76 $22.91 $22.76 $20.98 318
15/10/2024 $23.17 $23.21 $23.12 $20.98 1,260
14/10/2024 $23.28 $23.35 $23.21 $20.98 1,718
11/10/2024 $22.83 $22.94 $22.78 $20.98 450
10/10/2024 $22.63 $22.74 $22.47 $20.98 1,443
09/10/2024 $23.36 $23.36 $23.22 $20.98 1,248
08/10/2024 $23.12 $23.35 $23.11 $20.98 409
07/10/2024 $22.73 $23.05 $22.73 $20.98 496
04/10/2024 $22.59 $22.86 $22.59 $20.98 1,263
03/10/2024 $22.26 $22.38 $22.19 $20.98 130
02/10/2024 $22.36 $22.39 $22.17 $20.98 2,168
01/10/2024 $22.62 $22.62 $22.32 $20.98 1,992
30/09/2024 $22.28 $22.39 $22.18 $20.98 454
27/09/2024 $22.64 $22.64 $22.41 $20.98 438
26/09/2024 $23.05 $23.16 $23.04 $20.98 1,197
25/09/2024 $22.51 $22.60 $22.45 $20.98 235
24/09/2024 $22.62 $22.65 $22.52 $20.98 563
23/09/2024 $22.72 $22.72 $22.52 $20.98 1,047
20/09/2024 $22.71 $22.80 $22.63 $20.98 283,057
19/09/2024 $22.73 $22.78 $22.61 $20.98 261
18/09/2024 $22.50 $22.58 $22.42 $20.98 261
17/09/2024 $23.28 $23.38 $22.87 $20.98 1,286
16/09/2024 $23.19 $23.29 $23.13 $20.98 182
13/09/2024 $23.23 $23.33 $23.15 $20.98 105
12/09/2024 $23.20 $23.23 $23.12 $20.98 61
11/09/2024 $22.90 $22.95 $22.60 $20.98 549
10/09/2024 $22.80 $22.91 $22.66 $20.98 460
09/09/2024 $22.73 $22.78 $22.63 $20.98 174
06/09/2024 $22.82 $22.87 $22.66 $20.98 317
05/09/2024 $23.05 $23.12 $22.94 $20.98 1,129
04/09/2024 $22.86 $23.08 $22.86 $20.98 2,529
03/09/2024 $23.18 $23.33 $23.15 $20.98 2,445
02/09/2024 $23.21 $23.16 $23.16 $20.98 0
30/08/2024 $23.21 $23.35 $23.14 $20.98 153
29/08/2024 $23.01 $23.29 $23.01 $20.98 597
28/08/2024 $23.02 $23.45 $23.02 $20.98 932
27/08/2024 $22.57 $23.08 $22.56 $20.98 1,381
26/08/2024 $22.41 $22.50 $22.36 $20.98 318
23/08/2024 $22.41 $22.50 $22.36 $20.98 318
22/08/2024 $22.41 $22.50 $22.36 $20.98 318
21/08/2024 $22.35 $22.49 $22.35 $20.98 566
20/08/2024 $22.27 $22.32 $22.21 $20.98 333
19/08/2024 $22.05 $22.24 $22.05 $20.98 589
16/08/2024 $21.90 $22.05 $21.90 $20.98 178
15/08/2024 $21.92 $21.97 $21.88 $20.98 855
14/08/2024 $21.57 $21.72 $21.57 $20.98 83
13/08/2024 $21.38 $21.62 $21.38 $20.98 6,989
12/08/2024 $21.20 $21.33 $21.20 $20.98 533
09/08/2024 $21.39 $21.39 $21.24 $20.98 537
08/08/2024 $20.92 $21.09 $20.89 $20.98 667
07/08/2024 $21.40 $21.40 $21.10 $20.98 1,071
06/08/2024 $20.98 $21.05 $20.94 $20.98 200
05/08/2024 $20.56 $21.02 $20.40 $25.85 12,249
02/08/2024 $21.83 $21.91 $21.49 $25.85 1,603
01/08/2024 $22.33 $22.41 $22.20 $25.85 4,787
31/07/2024 $22.57 $22.60 $21.76 $25.85 7,385
30/07/2024 $22.55 $22.67 $22.51 $25.85 834
29/07/2024 $22.66 $22.79 $22.51 $25.85 1,278
26/07/2024 $22.52 $22.92 $22.50 $25.85 5,528
25/07/2024 $21.79 $22.04 $21.79 $25.85 436
24/07/2024 $21.83 $22.03 $21.83 $25.85 587
23/07/2024 $21.86 $22.06 $21.80 $25.85 2,373
22/07/2024 $21.68 $21.71 $21.49 $25.85 776
19/07/2024 $21.35 $21.83 $21.35 $25.85 2,662
18/07/2024 $20.72 $22.61 $20.67 $25.85 42,616
17/07/2024 $20.60 $20.67 $20.44 $25.85 289
16/07/2024 $20.49 $20.58 $20.47 $25.85 1,049
15/07/2024 $20.39 $20.39 $20.24 $25.85 857
12/07/2024 $20.18 $20.45 $20.14 $25.85 1,466
11/07/2024 $19.64 $20.02 $19.59 $25.85 2,516
10/07/2024 $19.45 $19.45 $19.19 $25.85 813
09/07/2024 $19.58 $19.58 $19.38 $25.85 551
08/07/2024 $19.63 $19.63 $19.52 $25.85 597
05/07/2024 $19.50 $19.56 $19.40 $25.85 1,091
04/07/2024 $19.32 $19.32 $19.32 $25.85 0
03/07/2024 $19.32 $19.40 $19.31 $25.85 3,394
02/07/2024 $19.01 $19.19 $19.01 $25.85 1,265
01/07/2024 $18.91 $18.96 $18.72 $25.85 1,454
28/06/2024 $18.75 $18.75 $18.59 $25.85 727
27/06/2024 $18.60 $18.66 $18.57 $25.85 854
26/06/2024 $18.33 $18.33 $18.20 $25.85 256
25/06/2024 $18.24 $18.30 $18.17 $25.85 727
24/06/2024 $17.99 $18.18 $17.99 $25.85 1,175
21/06/2024 $18.21 $18.21 $17.93 $25.85 4,466
20/06/2024 $18.42 $18.42 $18.00 $25.85 10,244
19/06/2024 $17.96 $17.96 $17.96 $25.85 0
18/06/2024 $17.96 $18.01 $17.96 $25.85 571
17/06/2024 $17.77 $17.90 $17.77 $25.85 656
14/06/2024 $17.68 $17.76 $17.65 $25.85 1,319
13/06/2024 $17.86 $17.87 $17.74 $25.85 198
12/06/2024 $17.80 $17.84 $17.77 $25.85 348
11/06/2024 $17.80 $17.80 $17.61 $25.85 2,116
10/06/2024 $17.71 $17.99 $17.66 $25.85 670
07/06/2024 $18.01 $18.11 $17.57 $25.85 929
06/06/2024 $17.45 $17.55 $17.40 $25.85 2,580
05/06/2024 $17.07 $17.15 $17.01 $25.85 1,779
04/06/2024 $16.69 $16.71 $16.59 $25.85 1,882
03/06/2024 $16.87 $16.90 $16.79 $25.85 839
31/05/2024 $16.78 $17.00 $16.44 $25.85 8,860
30/05/2024 $17.08 $17.08 $16.79 $25.85 468
29/05/2024 $17.09 $17.12 $17.00 $25.85 576
28/05/2024 $17.31 $17.59 $17.31 $25.85 1,313
27/05/2024 $17.40 $17.47 $17.31 $25.85 616

Market data

Select a section