Infosys ADR

INFY
🏛️ germany →
13.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.20 22.40 22.20 22.40 0.0M
2021-12-29 22.20 22.60 22.20 22.60 0.0M
2021-12-28 22.20 22.20 22.20 22.20 0.0M
2021-12-27 22.40 22.40 22.00 22.20 0.0M
2021-12-23 21.40 22.40 21.40 21.80 0.0M
2021-12-22 21.20 21.20 21.20 21.20 0.0M
2021-12-21 21.00 21.20 20.80 21.20 0.0M
2021-12-20 21.00 21.00 20.60 20.60 0.0M
2021-12-17 21.00 21.00 21.00 21.00 0.0M
2021-12-16 20.60 20.60 20.60 20.60 0.0M
2021-12-15 20.20 20.60 20.20 20.60 0.0M
2021-12-14 19.90 20.00 19.90 20.00 0.0M
2021-12-13 20.40 20.40 20.20 20.20 0.0M
2021-12-10 20.40 20.40 20.40 20.40 0.0M
2021-12-09 20.60 20.80 20.60 20.80 0.0M
2021-12-08 20.40 20.60 20.40 20.60 0.0M
2021-12-07 19.80 19.80 19.80 19.80 0.0M
2021-12-06 19.40 19.40 19.40 19.40 0.0M
2021-12-03 20.60 20.60 20.60 20.60 0.0M
2021-12-02 19.70 20.00 19.70 20.00 0.0M
2021-12-01 19.90 20.40 19.90 20.40 0.0M
2021-11-30 19.70 19.90 19.70 19.90 0.0M
2021-11-29 19.80 20.00 19.80 20.00 0.0M
2021-11-26 19.50 19.80 19.50 19.80 0.0M
2021-11-25 19.50 19.50 19.50 19.50 0.0M
2021-11-24 20.20 20.40 20.00 20.40 0.0M
2021-11-23 19.90 20.20 19.90 20.20 0.0M
2021-11-22 21.00 21.00 20.80 20.80 0.0M
2021-11-19 20.80 20.80 20.80 20.80 0.0M
2021-11-18 20.80 20.80 20.80 20.80 0.0M
2021-11-17 21.20 21.20 21.20 21.20 0.0M
2021-11-16 20.60 20.60 20.60 20.60 0.0M
2021-11-15 20.60 20.80 20.60 20.80 0.0M
2021-11-12 20.40 21.80 20.40 21.80 0.0M
2021-11-11 20.00 20.40 20.00 20.40 0.0M
2021-11-10 20.00 20.00 20.00 20.00 0.0M
2021-11-09 20.00 20.20 20.00 20.00 0.0M
2021-11-08 19.20 21.00 19.20 20.20 0.0M
2021-11-05 19.50 19.50 19.50 19.50 0.0M
2021-11-04 19.50 19.90 19.50 19.70 0.0M
2021-11-03 19.80 19.80 19.40 19.40 0.0M
2021-11-02 19.30 19.30 19.30 19.30 0.0M
2021-11-01 19.40 19.40 19.40 19.40 0.0M
2021-10-29 19.00 19.20 19.00 19.20 0.0M
2021-10-28 19.50 19.50 19.50 19.50 0.0M
2021-10-27 19.10 19.10 19.10 19.10 0.0M
2021-10-26 19.50 19.50 19.50 19.50 0.0M
2021-10-25 20.00 20.00 19.60 19.80 0.0M
2021-10-22 19.80 20.20 19.80 20.20 0.0M
2021-10-21 20.60 20.60 20.40 20.40 0.0M
2021-10-20 20.60 21.40 20.60 20.60 0.0M
2021-10-19 20.20 20.80 20.20 20.80 0.0M
2021-10-18 19.90 20.40 19.90 20.40 0.0M
2021-10-15 19.40 19.80 19.40 19.80 0.0M
2021-10-14 19.80 19.80 19.30 19.30 0.0M
2021-10-13 19.40 19.60 19.40 19.60 0.0M
2021-10-12 18.60 18.60 18.60 18.60 0.0M
2021-10-11 19.60 19.60 19.00 19.00 0.0M
2021-10-08 19.30 19.90 19.00 19.00 0.0M
2021-10-07 19.60 19.60 19.60 19.60 0.0M
2021-10-06 19.30 19.60 19.10 19.30 0.0M
2021-10-05 19.00 19.30 19.00 19.30 0.0M
2021-10-04 19.20 19.20 19.10 19.10 0.0M
2021-10-01 19.10 19.10 19.10 19.10 0.0M
2021-09-30 19.30 19.40 19.30 19.30 0.0M
2021-09-29 18.60 19.20 18.60 19.20 0.0M
2021-09-28 19.30 19.30 19.30 19.30 0.0M
2021-09-27 20.20 20.20 20.20 20.20 0.0M
2021-09-24 20.00 20.00 20.00 20.00 0.0M
2021-09-23 20.20 20.20 20.00 20.00 0.0M
2021-09-22 19.60 19.60 19.60 19.60 0.0M
2021-09-21 19.30 19.30 19.30 19.30 0.0M
2021-09-20 19.20 19.70 19.20 19.70 0.0M
2021-09-17 19.40 19.40 19.40 19.40 0.0M
2021-09-16 20.00 20.00 19.90 20.00 0.0M
2021-09-15 19.30 19.30 19.30 19.30 0.0M
2021-09-14 19.30 19.30 18.90 18.90 0.0M
2021-09-13 19.90 19.90 19.90 19.90 0.0M
2021-09-10 19.30 19.50 19.30 19.50 0.0M
2021-09-09 19.40 19.80 19.40 19.80 0.0M
2021-09-08 19.40 19.80 19.40 19.80 0.0M
2021-09-07 20.60 20.60 20.60 20.60 0.0M
2021-09-06 20.80 20.80 20.80 20.80 0.0M
2021-09-03 19.80 19.80 19.80 19.80 0.0M
2021-09-02 19.80 20.00 19.80 20.00 0.0M
2021-09-01 20.00 20.00 19.90 20.00 0.0M
2021-08-31 19.90 20.40 19.90 20.40 0.0M
2021-08-30 19.90 20.20 19.90 20.20 0.0M
2021-08-27 20.00 20.00 20.00 20.00 0.0M
2021-08-26 20.40 20.40 20.40 20.40 0.0M
2021-08-25 20.20 20.20 20.20 20.20 0.0M
2021-08-24 20.20 20.40 20.20 20.20 0.0M
2021-08-23 20.80 20.80 20.40 20.40 0.0M
2021-08-20 19.90 20.40 19.90 20.40 0.0M
2021-08-19 20.20 20.20 19.70 20.20 0.0M
2021-08-18 19.90 20.20 19.90 20.20 0.0M
2021-08-17 19.70 20.20 19.70 20.00 0.0M
2021-08-16 20.20 20.40 19.90 19.90 0.0M
2021-08-13 19.70 20.20 19.70 20.20 0.0M
2021-08-12 19.60 20.00 19.60 19.80 0.0M
2021-08-11 19.20 19.20 19.20 19.20 0.0M
2021-08-10 19.30 19.30 19.30 19.30 0.0M
2021-08-09 19.10 19.70 19.10 19.50 0.0M
2021-08-06 19.00 19.00 19.00 19.00 0.0M
2021-08-05 19.30 19.30 19.10 19.10 0.0M
2021-08-04 19.50 19.50 19.30 19.30 0.0M
2021-08-03 18.60 18.60 18.60 18.60 0.0M
2021-08-02 18.40 18.40 18.40 18.40 0.0M
2021-07-30 18.20 18.60 18.20 18.60 0.0M
2021-07-29 18.40 18.60 18.00 18.60 0.0M
2021-07-28 18.50 18.60 18.40 18.50 0.0M
2021-07-27 18.20 18.20 18.20 18.20 0.0M
2021-07-26 18.10 18.40 18.10 18.40 0.0M
2021-07-23 18.00 18.40 18.00 18.30 0.0M
2021-07-22 17.90 17.90 17.90 17.90 0.0M
2021-07-21 17.60 18.10 17.60 18.10 0.0M
2021-07-20 17.40 17.90 17.40 17.80 0.0M
2021-07-19 17.60 18.00 17.50 17.50 0.0M
2021-07-16 17.80 18.00 17.80 17.90 0.0M
2021-07-15 18.30 18.30 17.90 17.90 0.0M
2021-07-14 17.90 18.40 17.90 18.40 0.0M
2021-07-13 17.60 17.60 17.60 17.60 0.0M
2021-07-12 17.70 17.70 17.70 17.70 0.0M
2021-07-09 17.60 17.90 17.60 17.90 0.0M
2021-07-08 17.80 17.80 17.60 17.60 0.0M
2021-07-07 17.80 17.90 17.80 17.90 0.0M
2021-07-06 17.60 17.60 17.60 17.60 0.0M
2021-07-05 17.90 17.90 17.70 17.70 0.0M
2021-07-02 17.60 17.60 17.60 17.60 0.0M
2021-07-01 18.10 18.10 18.10 18.10 0.0M
2021-06-30 17.90 18.30 17.90 17.90 0.0M
2021-06-29 17.70 18.10 17.70 17.90 0.0M
2021-06-28 17.70 18.00 17.70 17.80 0.0M
2021-06-25 17.60 18.00 17.60 18.00 0.0M
2021-06-24 17.20 17.20 17.20 17.20 0.0M
2021-06-23 17.30 17.30 17.00 17.00 0.0M
2021-06-22 17.10 17.10 17.10 17.10 0.0M
2021-06-21 16.90 16.90 16.90 16.90 0.0M
2021-06-18 17.30 17.30 17.20 17.20 0.0M
2021-06-17 16.80 17.40 16.80 17.30 0.0M
2021-06-16 16.60 16.90 16.60 16.90 0.0M
2021-06-15 16.70 17.30 16.70 17.30 0.0M
2021-06-14 17.10 17.10 16.70 17.00 0.0M
2021-06-11 16.20 16.90 16.20 16.70 0.0M
2021-06-10 16.00 16.30 16.00 16.30 0.0M
2021-06-09 15.90 16.20 15.90 16.10 0.0M
2021-06-08 15.80 15.80 15.80 15.80 0.0M
2021-06-07 15.70 16.10 15.70 16.10 0.0M
2021-06-04 15.60 15.60 15.60 15.60 0.0M
2021-06-03 15.60 15.60 15.60 15.60 0.0M
2021-06-02 15.60 15.70 15.60 15.70 0.0M
2021-06-01 16.10 16.10 16.10 16.10 0.0M
2021-05-31 15.90 16.10 15.90 16.10 0.0M
2021-05-28 15.90 15.90 15.80 15.80 0.0M
2021-05-27 15.60 15.60 15.60 15.60 0.0M
2021-05-26 15.50 15.50 15.40 15.50 0.0M
2021-05-25 15.10 15.10 15.10 15.10 0.0M
2021-05-21 15.20 15.20 15.20 15.20 0.0M
2021-05-20 14.90 15.20 14.90 15.20 0.0M
2021-05-19 15.00 15.00 15.00 15.00 0.0M
2021-05-18 14.90 15.00 14.90 15.00 0.0M
2021-05-17 15.10 15.10 15.00 15.00 0.0M
2021-05-14 14.80 14.80 14.80 14.80 0.0M
2021-05-13 14.70 14.80 14.70 14.80 0.0M
2021-05-12 14.80 14.90 14.80 14.90 0.0M
2021-05-11 15.10 15.10 14.80 15.10 0.0M
2021-05-10 15.00 15.00 15.00 15.00 0.0M
2021-05-07 15.30 15.30 15.30 15.30 0.0M
2021-05-06 15.10 15.10 15.10 15.10 0.0M
2021-05-05 15.00 15.00 15.00 15.00 0.0M
2021-05-04 15.00 15.00 15.00 15.00 0.0M
2021-05-03 15.20 15.20 15.10 15.10 0.0M
2021-04-30 15.10 15.10 15.10 15.10 0.0M
2021-04-29 15.10 15.10 15.10 15.10 0.0M
2021-04-28 15.10 15.10 15.10 15.10 0.0M
2021-04-27 14.70 14.70 14.70 14.70 0.0M
2021-04-26 14.50 14.80 14.50 14.80 0.0M
2021-04-23 14.40 14.80 14.40 14.80 0.0M
2021-04-22 14.90 14.90 14.90 14.90 0.0M
2021-04-21 14.80 15.10 14.80 15.10 0.0M
2021-04-20 15.00 15.00 15.00 15.00 0.0M
2021-04-19 15.10 15.10 15.10 15.10 0.0M
2021-04-15 14.50 15.00 14.50 15.00 0.0M
2021-04-14 15.80 15.80 15.00 15.00 0.0M
2021-04-13 15.80 15.80 15.00 15.50 0.0M
2021-04-12 16.50 16.50 16.00 16.00 0.0M
2021-04-09 16.30 16.30 16.30 16.30 0.0M
2021-04-08 16.10 16.10 16.10 16.10 0.0M
2021-04-07 16.10 16.10 16.10 16.10 0.0M
2021-04-06 16.20 16.40 16.20 16.40 0.0M
2021-04-01 15.90 15.90 15.90 15.90 0.0M
2021-03-31 16.50 16.50 16.00 16.00 0.0M
2021-03-30 15.50 15.50 15.50 15.50 0.0M
2021-03-29 15.70 15.70 15.70 15.70 0.0M
2021-03-26 15.50 15.60 15.50 15.60 0.0M
2021-03-25 15.70 15.70 15.70 15.70 0.0M
2021-03-24 15.70 16.00 15.70 16.00 0.0M
2021-03-23 16.10 16.10 15.90 15.90 0.0M
2021-03-22 16.00 16.10 16.00 16.00 0.0M
2021-03-19 15.40 15.70 15.40 15.50 0.0M
2021-03-18 15.60 15.70 15.60 15.70 0.0M
2021-03-17 16.10 16.10 16.10 16.10 0.0M
2021-03-16 15.70 16.20 15.70 16.20 0.0M
2021-03-15 15.70 15.80 15.70 15.80 0.0M
2021-03-12 15.60 15.60 15.60 15.60 0.0M
2021-03-11 15.70 15.90 15.70 15.90 0.0M
2021-03-10 15.70 16.00 15.70 15.70 0.0M
2021-03-09 15.30 15.30 15.30 15.30 0.0M
2021-03-08 15.30 15.50 15.00 15.50 0.0M
2021-03-05 14.90 15.20 14.90 15.20 0.0M
2021-03-04 15.10 15.30 15.10 15.30 0.0M
2021-03-03 15.10 15.40 15.10 15.40 0.0M
2021-03-02 14.50 14.90 14.50 14.90 0.0M
2021-03-01 14.40 14.40 14.40 14.40 0.0M
2021-02-26 14.10 14.40 14.00 14.40 0.0M
2021-02-25 14.30 14.40 14.30 14.40 0.0M
2021-02-24 14.10 14.40 14.10 14.40 0.0M
2021-02-23 14.40 14.40 14.30 14.30 0.0M
2021-02-22 14.80 14.80 14.80 14.80 0.0M
2021-02-19 14.60 15.30 14.60 15.20 0.0M
2021-02-18 14.70 15.20 14.60 14.60 0.0M
2021-02-17 14.60 14.80 14.60 14.80 0.0M
2021-02-16 14.80 15.00 14.80 14.80 0.0M
2021-02-15 15.40 16.10 15.40 16.10 0.0M
2021-02-12 14.70 14.90 14.70 14.90 0.0M
2021-02-11 14.30 14.90 14.30 14.90 0.0M
2021-02-10 14.50 14.50 14.40 14.40 0.0M
2021-02-09 14.70 14.90 14.70 14.70 0.0M
2021-02-08 14.40 15.20 14.40 15.20 0.0M
2021-02-05 14.60 14.60 14.60 14.60 0.0M
2021-02-04 14.60 14.90 14.60 14.90 0.0M
2021-02-03 14.80 14.80 14.80 14.80 0.0M
2021-02-02 14.40 14.50 14.40 14.50 0.0M
2021-02-01 13.90 14.10 13.90 14.10 0.0M
2021-01-29 14.60 14.60 13.90 13.90 0.0M
2021-01-28 14.20 14.20 14.20 14.20 0.0M
2021-01-27 14.60 14.60 14.60 14.60 0.0M
2021-01-26 14.60 14.80 14.60 14.80 0.0M
2021-01-25 14.90 15.40 14.80 14.80 0.0M
2021-01-22 14.70 14.70 14.70 14.70 0.0M
2021-01-21 15.50 15.50 15.40 15.40 0.0M
2021-01-20 14.90 14.90 14.90 14.90 0.0M
2021-01-19 15.00 15.10 15.00 15.10 0.0M
2021-01-18 14.60 14.90 14.60 14.90 0.0M
2021-01-15 15.00 15.10 15.00 15.10 0.0M
2021-01-14 15.10 15.20 15.10 15.20 0.0M
2021-01-13 15.20 15.70 15.10 15.10 0.0M
2021-01-12 15.40 15.70 15.30 15.30 0.0M
2021-01-11 15.30 15.60 15.10 15.50 0.0M
2021-01-08 14.30 15.00 14.30 14.80 0.0M
2021-01-07 14.40 14.40 14.10 14.40 0.0M
2021-01-06 13.90 13.90 13.90 13.90 0.0M
2021-01-05 14.20 14.30 14.20 14.30 0.0M
2021-01-04 14.00 14.30 14.00 14.00 0.0M