Market data

Select a section

Infosys Ltd Adr Representing One

(0XSE)
Sector: n/a
$18.23
$-2.75 -13.09
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $17.98 $18.23 $18.23 $20.98 0
24/06/2025 $17.98 $18.23 $18.23 $20.98 0
23/06/2025 $17.98 $18.23 $18.23 $20.98 0
20/06/2025 $17.98 $18.23 $18.23 $20.98 0
19/06/2025 $17.98 $18.23 $18.23 $20.98 0
18/06/2025 $17.98 $18.23 $18.23 $20.98 0
17/06/2025 $17.98 $18.23 $18.23 $20.98 0
16/06/2025 $17.98 $18.23 $18.23 $20.98 0
13/06/2025 $17.98 $18.23 $18.23 $20.98 0
12/06/2025 $17.98 $18.23 $18.23 $20.98 0
11/06/2025 $17.98 $18.23 $18.23 $20.98 0
10/06/2025 $17.98 $18.23 $18.23 $20.98 0
09/06/2025 $17.98 $18.23 $18.23 $20.98 0
06/06/2025 $17.98 $18.23 $18.23 $20.98 558
05/06/2025 $17.98 $17.98 $17.98 $20.98 0
04/06/2025 $17.98 $17.98 $17.98 $20.98 0
03/06/2025 $17.98 $17.98 $17.98 $20.98 384
02/06/2025 $20.98 $21.96 $21.96 $20.98 0
30/05/2025 $20.98 $21.96 $21.96 $20.98 0
29/05/2025 $20.98 $21.96 $21.96 $20.98 0
28/05/2025 $20.98 $21.96 $21.96 $20.98 0
27/05/2025 $20.98 $21.96 $21.96 $20.98 0
26/05/2025 $20.98 $21.96 $21.96 $20.98 0
23/05/2025 $20.98 $21.96 $21.96 $20.98 0
22/05/2025 $20.98 $21.96 $21.96 $20.98 0
21/05/2025 $20.98 $21.96 $21.96 $20.98 0
20/05/2025 $20.98 $21.96 $21.96 $20.98 0
19/05/2025 $20.98 $21.96 $21.96 $20.98 0
16/05/2025 $20.98 $21.96 $21.96 $20.98 0
15/05/2025 $20.98 $21.96 $21.96 $20.98 0
14/05/2025 $20.98 $21.96 $21.96 $20.98 0
13/05/2025 $20.98 $21.96 $21.96 $20.98 0
12/05/2025 $20.98 $21.96 $21.96 $20.98 0
09/05/2025 $20.98 $21.96 $21.96 $20.98 0
08/05/2025 $20.98 $21.96 $21.96 $20.98 0
07/05/2025 $20.98 $21.96 $21.96 $20.98 0
06/05/2025 $20.98 $21.96 $21.96 $20.98 0
05/05/2025 $20.98 $21.96 $21.96 $20.98 0
02/05/2025 $20.98 $21.96 $21.96 $20.98 0
01/05/2025 $20.98 $21.96 $21.96 $20.98 0
30/04/2025 $20.98 $21.96 $21.96 $20.98 0
29/04/2025 $20.98 $21.96 $21.96 $20.98 0
28/04/2025 $20.98 $21.96 $21.96 $20.98 0
25/04/2025 $20.98 $21.96 $21.96 $20.98 0
24/04/2025 $20.98 $21.96 $21.96 $20.98 0
23/04/2025 $20.98 $21.96 $21.96 $20.98 0
22/04/2025 $20.98 $21.96 $21.96 $20.98 0
21/04/2025 $20.98 $21.96 $21.96 $20.98 0
18/04/2025 $20.98 $21.96 $21.96 $20.98 0
17/04/2025 $20.98 $21.96 $21.96 $20.98 0
16/04/2025 $20.98 $21.96 $21.96 $20.98 0
15/04/2025 $20.98 $21.96 $21.96 $20.98 0
14/04/2025 $20.98 $21.96 $21.96 $20.98 0
11/04/2025 $20.98 $21.96 $20.98 $20.98 0
10/04/2025 $20.98 $21.96 $20.98 $20.98 0
09/04/2025 $20.98 $21.96 $21.96 $20.98 0
08/04/2025 $20.98 $21.96 $21.96 $20.98 0
07/04/2025 $20.98 $21.96 $21.96 $20.98 0
04/04/2025 $20.98 $21.96 $21.96 $20.98 0
03/04/2025 $20.98 $21.96 $21.96 $20.98 0
02/04/2025 $20.98 $21.96 $21.96 $20.98 0
01/04/2025 $20.98 $21.96 $21.96 $20.98 0
31/03/2025 $20.98 $21.96 $21.96 $20.98 0
28/03/2025 $20.98 $21.96 $21.96 $20.98 0
27/03/2025 $20.98 $21.96 $21.96 $20.98 0
26/03/2025 $20.98 $21.96 $21.96 $20.98 0
25/03/2025 $20.98 $21.96 $21.96 $20.98 0
24/03/2025 $20.98 $21.96 $21.96 $20.98 0
21/03/2025 $20.98 $21.96 $21.96 $20.98 0
20/03/2025 $20.98 $21.96 $21.96 $20.98 0
19/03/2025 $20.98 $21.96 $21.96 $20.98 0
18/03/2025 $20.98 $21.96 $21.96 $20.98 0
17/03/2025 $20.98 $21.96 $21.96 $20.98 0
14/03/2025 $20.98 $21.96 $21.96 $20.98 0
13/03/2025 $20.98 $21.96 $21.96 $20.98 0
12/03/2025 $20.98 $21.96 $21.96 $20.98 0
11/03/2025 $20.98 $21.96 $21.96 $20.98 0
10/03/2025 $20.98 $21.96 $21.96 $20.98 0
07/03/2025 $20.98 $21.96 $21.96 $20.98 0
06/03/2025 $20.98 $21.96 $21.96 $20.98 0
05/03/2025 $20.98 $21.96 $21.96 $20.98 0
04/03/2025 $20.98 $21.96 $20.98 $20.98 0
03/03/2025 $20.98 $21.96 $21.96 $20.98 0
28/02/2025 $20.98 $21.96 $21.96 $20.98 0
27/02/2025 $20.98 $21.96 $20.98 $20.98 0
26/02/2025 $20.98 $21.96 $21.96 $20.98 0
25/02/2025 $20.98 $21.96 $20.98 $20.98 0
24/02/2025 $20.98 $21.96 $21.96 $20.98 0
21/02/2025 $20.98 $21.96 $21.96 $20.98 0
20/02/2025 $20.98 $21.96 $21.96 $20.98 0
19/02/2025 $20.98 $21.96 $21.96 $20.98 0
18/02/2025 $20.98 $21.96 $21.96 $20.98 0
17/02/2025 $20.98 $21.96 $21.96 $20.98 0
14/02/2025 $20.98 $21.96 $21.96 $20.98 0
13/02/2025 $20.98 $21.96 $21.96 $20.98 0
12/02/2025 $20.98 $21.96 $21.96 $20.98 0
11/02/2025 $20.98 $21.96 $21.96 $20.98 0
10/02/2025 $20.98 $21.96 $21.96 $20.98 0
07/02/2025 $20.98 $21.96 $21.96 $20.98 0
06/02/2025 $20.98 $21.96 $21.96 $20.98 0
05/02/2025 $20.98 $21.96 $21.96 $20.98 0
04/02/2025 $21.87 $21.96 $21.96 $20.98 0
03/02/2025 $21.87 $21.96 $21.96 $20.98 0
31/01/2025 $21.87 $22.05 $21.83 $20.98 1,140
30/01/2025 $21.74 $22.04 $21.70 $20.98 343
29/01/2025 $21.75 $21.80 $21.60 $20.98 259
28/01/2025 $21.41 $21.52 $21.34 $20.98 311
27/01/2025 $21.39 $21.59 $21.00 $20.98 6,504
24/01/2025 $21.79 $21.85 $21.74 $20.98 1,678
23/01/2025 $21.58 $21.74 $21.53 $20.98 1,213
22/01/2025 $21.44 $21.58 $21.35 $20.98 16,480
21/01/2025 $21.10 $21.14 $20.98 $20.98 16,047
20/01/2025 $21.28 $21.22 $21.22 $20.98 0
17/01/2025 $21.28 $21.40 $21.11 $20.98 3,315
16/01/2025 $23.00 $23.00 $21.35 $20.98 5,433
15/01/2025 $22.72 $22.79 $22.65 $20.98 386
14/01/2025 $22.64 $22.67 $22.53 $20.98 299
13/01/2025 $22.52 $22.72 $22.51 $20.98 235
10/01/2025 $22.88 $23.06 $22.83 $20.98 129
09/01/2025 $22.59 $22.67 $22.67 $20.98 0
08/01/2025 $22.59 $22.69 $22.59 $20.98 254
07/01/2025 $22.67 $22.86 $22.66 $20.98 635
06/01/2025 $22.58 $22.75 $22.58 $20.98 691
03/01/2025 $22.52 $22.61 $22.48 $20.98 114
02/01/2025 $22.76 $22.77 $22.56 $20.98 1,008
01/01/2025 $22.22 $22.15 $21.96 $20.98 447
31/12/2024 $22.22 $22.15 $22.01 $20.98 26
30/12/2024 $22.22 $22.22 $21.90 $20.98 901
27/12/2024 $22.59 $22.68 $22.40 $20.98 472
26/12/2024 $22.64 $22.79 $22.47 $20.98 452
25/12/2024 $22.64 $22.80 $22.54 $20.98 65

Market data

Select a section