Infosys ADR

INFY
🏛️ germany →
13.80
Last Update: 2025-09-29
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
2022-12-30 16.80 17.00 16.80 17.00 0.0M
2022-12-29 16.71 16.71 16.71 16.71 0.0M
2022-12-28 16.90 16.90 16.90 16.90 0.0M
2022-12-27 16.36 17.30 16.36 17.30 0.0M
2022-12-23 16.75 16.75 16.75 16.75 0.0M
2022-12-22 16.90 17.15 16.90 17.15 0.0M
2022-12-21 16.75 16.75 16.75 16.75 0.0M
2022-12-20 16.46 16.85 16.46 16.85 0.0M
2022-12-19 16.75 16.75 16.75 16.75 0.0M
2022-12-16 16.90 17.15 16.90 17.15 0.0M
2022-12-15 17.20 17.20 17.20 17.20 0.0M
2022-12-14 17.50 17.90 16.95 16.95 0.0M
2022-12-13 17.25 17.25 17.25 17.25 0.0M
2022-12-12 17.25 17.25 17.25 17.25 0.0M
2022-12-09 18.10 18.10 18.10 18.10 0.0M
2022-12-08 18.15 18.15 18.15 18.15 0.0M
2022-12-07 18.20 18.89 18.20 18.89 0.0M
2022-12-06 18.89 18.89 17.85 17.85 0.0M
2022-12-05 18.94 18.94 18.94 18.94 0.0M
2022-12-02 19.34 19.34 19.19 19.29 0.0M
2022-12-01 19.24 19.24 19.24 19.24 0.0M
2022-11-30 18.79 18.79 18.79 18.79 0.0M
2022-11-29 18.74 18.74 18.74 18.74 0.0M
2022-11-28 19.09 19.34 18.79 18.79 0.0M
2022-11-25 18.64 19.24 18.64 19.24 0.0M
2022-11-24 18.64 18.64 18.64 18.64 0.0M
2022-11-23 18.64 18.64 18.64 18.64 0.0M
2022-11-22 18.49 19.04 18.15 18.15 0.0M
2022-11-21 18.59 18.59 18.49 18.49 0.0M
2022-11-18 18.49 19.19 18.49 19.19 0.0M
2022-11-17 18.74 18.74 18.74 18.74 0.0M
2022-11-16 18.94 19.14 18.94 19.14 0.0M
2022-11-15 18.64 18.89 18.64 18.89 0.0M
2022-11-14 18.69 18.69 18.69 18.69 0.0M
2022-11-11 18.49 18.49 18.49 18.49 0.0M
2022-11-10 18.20 18.20 18.20 18.20 0.0M
2022-11-09 18.35 18.99 18.20 18.99 0.0M
2022-11-08 18.20 18.30 18.20 18.30 0.0M
2022-11-07 18.10 18.74 18.10 18.74 0.0M
2022-11-04 18.40 19.09 18.40 18.49 0.0M
2022-11-03 18.54 18.54 18.54 18.54 0.0M
2022-11-02 18.59 18.59 18.59 18.59 0.0M
2022-11-01 18.99 19.34 18.45 18.45 0.0M
2022-10-31 18.89 18.89 18.84 18.84 0.0M
2022-10-28 18.20 18.20 18.20 18.20 0.0M
2022-10-27 18.20 18.20 18.20 18.20 0.0M
2022-10-26 18.15 18.74 18.15 18.74 0.0M
2022-10-25 18.40 19.09 18.40 19.09 0.0M
2022-10-24 18.30 18.30 18.30 18.30 0.0M
2022-10-21 17.90 17.90 17.90 17.90 0.0M
2022-10-20 17.75 17.75 17.75 17.75 0.0M
2022-10-19 18.15 18.69 18.15 18.69 0.0M
2022-10-18 18.45 18.45 18.45 18.45 0.0M
2022-10-17 18.15 18.15 18.15 18.15 0.0M
2022-10-14 18.25 18.25 18.25 18.25 0.0M
2022-10-13 17.35 17.35 17.35 17.35 0.0M
2022-10-12 17.45 17.50 17.45 17.50 0.0M
2022-10-11 17.65 17.65 17.65 17.65 0.0M
2022-10-10 17.20 18.49 17.20 18.49 0.0M
2022-10-07 17.50 17.50 17.50 17.50 0.0M
2022-10-06 17.55 17.55 17.55 17.55 0.0M
2022-10-05 17.35 17.80 17.35 17.80 0.0M
2022-10-04 17.25 17.25 17.25 17.25 0.0M
2022-10-03 16.95 16.95 16.95 16.95 0.0M
2022-09-30 17.00 17.00 17.00 17.00 0.0M
2022-09-29 17.20 17.20 16.71 16.71 0.0M
2022-09-28 17.05 17.05 17.05 17.05 0.0M
2022-09-27 17.20 17.20 17.20 17.20 0.0M
2022-09-26 16.80 17.55 16.80 17.55 0.0M
2022-09-23 16.66 16.66 16.66 16.66 0.0M
2022-09-22 16.90 16.90 16.90 16.90 0.0M
2022-09-21 16.85 16.85 16.85 16.85 0.0M
2022-09-20 17.10 17.45 17.10 17.45 0.0M
2022-09-19 17.00 17.00 17.00 17.00 0.0M
2022-09-16 17.35 17.35 16.90 16.90 0.0M
2022-09-15 17.95 17.95 17.95 17.95 0.0M
2022-09-14 18.54 18.54 18.54 18.54 0.0M
2022-09-13 18.69 18.69 18.69 18.69 0.0M
2022-09-12 18.54 19.09 18.54 19.09 0.0M
2022-09-09 18.20 18.20 18.20 18.20 0.0M
2022-09-08 18.20 18.20 18.20 18.20 0.0M
2022-09-07 17.95 17.95 17.75 17.75 0.0M
2022-09-06 18.00 18.00 18.00 18.00 0.0M
2022-09-05 17.95 17.95 17.95 17.95 0.0M
2022-09-02 18.05 18.05 18.05 18.05 0.0M
2022-09-01 17.75 17.75 17.75 17.75 0.0M
2022-08-31 18.20 18.20 18.20 18.20 0.0M
2022-08-30 18.15 18.79 18.15 18.79 0.0M
2022-08-29 18.59 18.59 18.59 18.59 0.0M
2022-08-26 18.94 18.94 18.94 18.94 0.0M
2022-08-25 19.14 19.14 19.14 19.14 0.0M
2022-08-24 19.14 19.14 19.14 19.14 0.0M
2022-08-23 18.94 18.94 18.94 18.94 0.0M
2022-08-22 19.74 19.74 19.74 19.74 0.0M
2022-08-19 19.39 19.39 19.39 19.39 0.0M
2022-08-18 19.39 19.69 19.39 19.69 0.0M
2022-08-17 19.49 19.49 19.49 19.49 0.0M
2022-08-16 19.44 19.44 19.44 19.44 0.0M
2022-08-15 19.99 19.99 19.74 19.74 0.0M
2022-08-12 19.29 19.29 19.29 19.29 0.0M
2022-08-11 19.59 19.89 19.59 19.89 0.0M
2022-08-10 19.44 19.44 19.44 19.44 0.0M
2022-08-09 19.59 19.59 19.59 19.59 0.0M
2022-08-08 19.89 19.89 19.89 19.89 0.0M
2022-08-05 19.39 19.39 19.39 19.39 0.0M
2022-08-04 19.69 19.79 19.59 19.59 0.0M
2022-08-03 18.89 19.49 18.89 19.49 0.0M
2022-08-02 18.69 18.69 18.69 18.69 0.0M
2022-08-01 18.69 18.69 18.69 18.69 0.0M
2022-07-29 18.64 18.64 18.64 18.64 0.0M
2022-07-28 17.95 17.95 17.95 17.95 0.0M
2022-07-27 17.60 17.60 17.60 17.60 0.0M
2022-07-26 17.80 17.80 17.80 17.80 0.0M
2022-07-25 17.90 17.90 17.90 17.90 0.0M
2022-07-22 18.45 18.45 18.45 18.45 0.0M
2022-07-21 18.05 18.05 18.05 18.05 0.0M
2022-07-20 18.05 18.05 18.05 18.05 0.0M
2022-07-19 17.90 17.90 17.90 17.90 0.0M
2022-07-18 17.75 18.84 17.75 18.84 0.0M
2022-07-15 17.55 17.55 17.55 17.55 0.0M
2022-07-14 17.65 17.65 17.65 17.65 0.0M
2022-07-13 18.00 18.35 17.85 18.00 0.0M
2022-07-12 18.00 18.00 18.00 18.00 0.0M
2022-07-11 18.69 18.69 18.69 18.69 0.0M
2022-07-08 18.49 18.49 18.49 18.49 0.0M
2022-07-07 18.30 19.14 18.30 19.14 0.0M
2022-07-06 17.75 17.75 17.75 17.75 0.0M
2022-07-05 17.70 17.90 17.70 17.90 0.0M
2022-07-04 17.55 17.55 17.55 17.55 0.0M
2022-07-01 17.25 17.25 17.25 17.25 0.0M
2022-06-30 17.30 17.30 17.30 17.30 0.0M
2022-06-29 17.25 17.25 17.25 17.25 0.0M
2022-06-28 17.55 17.55 17.55 17.55 0.0M
2022-06-27 17.40 17.40 17.40 17.40 0.0M
2022-06-24 17.35 18.10 16.95 18.10 0.0M
2022-06-23 17.00 17.20 17.00 17.20 0.0M
2022-06-22 17.40 17.40 17.40 17.40 0.0M
2022-06-21 16.90 16.90 16.90 16.90 0.0M
2022-06-20 17.15 17.15 16.80 16.80 0.0M
2022-06-17 16.70 16.70 16.70 16.70 0.0M
2022-06-16 17.10 17.25 16.90 16.90 0.0M
2022-06-15 17.30 17.30 17.30 17.30 0.0M
2022-06-14 17.20 17.20 17.20 17.20 0.0M
2022-06-13 16.95 16.95 16.95 16.95 0.0M
2022-06-10 17.75 17.75 17.00 17.00 0.0M
2022-06-09 17.75 17.75 17.75 17.75 0.0M
2022-06-08 17.85 17.85 17.85 17.85 0.0M
2022-06-07 17.75 17.75 17.75 17.75 0.0M
2022-06-06 18.00 18.00 18.00 18.00 0.0M
2022-06-03 17.90 18.00 17.75 18.00 0.0M
2022-06-02 17.65 17.65 17.65 17.65 0.0M
2022-06-01 17.50 17.50 17.50 17.50 0.0M
2022-05-31 17.45 17.70 17.45 17.70 0.0M
2022-05-30 17.70 18.10 17.70 18.10 0.0M
2022-05-27 16.90 16.90 16.90 16.90 0.0M
2022-05-26 16.70 16.70 16.70 16.70 0.0M
2022-05-25 17.10 17.10 17.10 17.10 0.0M
2022-05-24 17.45 17.55 17.45 17.55 0.0M
2022-05-23 17.65 17.65 17.45 17.60 0.0M
2022-05-20 17.60 17.60 17.55 17.55 0.0M
2022-05-19 17.65 17.65 17.50 17.50 0.0M
2022-05-18 18.35 18.75 18.25 18.30 0.0M
2022-05-17 18.05 18.50 18.05 18.50 0.0M
2022-05-16 18.05 18.50 18.05 18.50 0.0M
2022-05-13 18.95 18.95 18.95 18.95 0.0M
2022-05-12 18.25 18.70 18.25 18.70 0.0M
2022-05-11 18.65 18.65 18.65 18.65 0.0M
2022-05-10 18.85 18.85 18.85 18.85 0.0M
2022-05-09 19.00 19.00 19.00 19.00 0.0M
2022-05-06 19.05 19.05 18.90 18.90 0.0M
2022-05-05 19.15 19.15 19.15 19.15 0.0M
2022-05-04 19.05 19.55 19.05 19.55 0.0M
2022-05-03 19.05 19.05 19.05 19.05 0.0M
2022-05-02 18.80 18.80 18.80 18.80 0.0M
2022-04-29 19.05 19.05 19.05 19.05 0.0M
2022-04-28 19.30 19.30 19.30 19.30 0.0M
2022-04-27 18.75 18.75 18.75 18.75 0.0M
2022-04-26 18.90 18.90 18.90 18.90 0.0M
2022-04-25 18.60 18.60 18.60 18.60 0.0M
2022-04-22 18.95 18.95 18.95 18.95 0.0M
2022-04-21 18.85 18.85 18.85 18.85 0.0M
2022-04-20 18.80 19.50 18.80 19.50 0.0M
2022-04-19 18.90 18.90 18.65 18.65 0.0M
2022-04-14 19.30 19.35 18.65 18.65 0.0M
2022-04-13 20.90 20.90 18.85 18.95 0.0M
2022-04-12 21.00 21.10 21.00 21.10 0.0M
2022-04-11 21.80 21.80 20.30 21.80 0.0M
2022-04-08 22.60 22.60 21.80 21.80 0.0M
2022-04-07 21.80 21.80 21.80 21.80 0.0M
2022-04-06 22.20 22.20 21.70 21.70 0.0M
2022-04-05 22.40 22.40 22.10 22.10 0.0M
2022-04-04 22.10 22.60 22.10 22.30 0.0M
2022-04-01 22.40 22.80 22.40 22.40 0.0M
2022-03-31 22.20 22.20 22.20 22.20 0.0M
2022-03-30 22.40 22.60 22.40 22.60 0.0M
2022-03-29 22.40 22.40 22.20 22.20 0.0M
2022-03-28 22.60 22.60 22.60 22.60 0.0M
2022-03-25 22.20 22.20 22.20 22.20 0.0M
2022-03-24 22.20 22.20 22.20 22.20 0.0M
2022-03-23 22.00 22.00 22.00 22.00 0.0M
2022-03-22 21.80 21.80 21.80 21.80 0.0M
2022-03-21 22.00 22.80 22.00 22.00 0.0M
2022-03-18 21.80 22.20 21.80 22.20 0.0M
2022-03-17 22.40 22.40 22.20 22.20 0.0M
2022-03-16 22.20 22.40 22.20 22.40 0.0M
2022-03-15 22.00 22.00 21.80 22.00 0.0M
2022-03-14 22.20 22.80 22.20 22.80 0.0M
2022-03-11 21.40 21.40 21.40 21.40 0.0M
2022-03-10 21.40 21.40 21.40 21.40 0.0M
2022-03-09 21.40 21.60 21.40 21.60 0.0M
2022-03-08 20.60 21.00 20.60 21.00 0.0M
2022-03-07 20.00 20.40 19.90 20.40 0.0M
2022-03-04 20.40 20.40 20.20 20.40 0.0M
2022-03-03 19.80 20.20 19.80 20.20 0.0M
2022-03-02 19.20 19.20 19.20 19.20 0.0M
2022-03-01 19.90 19.90 19.90 19.90 0.0M
2022-02-28 20.00 20.00 20.00 20.00 0.0M
2022-02-25 19.50 19.50 19.50 19.50 0.0M
2022-02-24 19.20 19.20 18.90 18.90 0.0M
2022-02-23 20.40 20.40 19.60 19.60 0.0M
2022-02-22 18.80 20.20 18.80 19.80 0.0M
2022-02-21 19.40 19.40 19.40 19.40 0.0M
2022-02-18 19.70 19.70 19.70 19.70 0.0M
2022-02-17 19.80 19.80 19.80 19.80 0.0M
2022-02-16 20.00 20.00 20.00 20.00 0.0M
2022-02-15 19.60 19.60 19.50 19.50 0.0M
2022-02-14 19.50 19.50 19.00 19.00 0.0M
2022-02-11 19.90 19.90 19.90 19.90 0.0M
2022-02-10 20.40 20.40 20.40 20.40 0.0M
2022-02-09 19.90 20.20 19.90 20.20 0.0M
2022-02-08 19.60 19.60 19.60 19.60 0.0M
2022-02-07 20.20 20.20 19.60 19.60 0.0M
2022-02-04 20.00 20.00 20.00 20.00 0.0M
2022-02-03 20.60 20.60 20.60 20.60 0.0M
2022-02-02 21.00 21.00 21.00 21.00 0.0M
2022-02-01 20.80 20.80 20.80 20.80 0.0M
2022-01-31 20.00 21.00 20.00 21.00 0.0M
2022-01-28 19.80 20.00 19.80 20.00 0.0M
2022-01-27 19.60 19.70 19.60 19.70 0.0M
2022-01-26 20.20 20.20 20.00 20.20 0.0M
2022-01-25 20.20 20.20 20.00 20.00 0.0M
2022-01-24 20.80 20.80 19.00 19.00 0.0M
2022-01-21 20.60 20.80 20.00 20.00 0.0M
2022-01-20 21.20 21.20 21.00 21.00 0.0M
2022-01-19 22.20 22.20 22.00 22.00 0.0M
2022-01-18 23.20 23.20 22.40 22.40 0.0M
2022-01-17 23.80 24.00 23.80 23.80 0.0M
2022-01-14 22.20 22.40 22.20 22.40 0.0M
2022-01-13 22.40 22.40 22.20 22.20 0.0M
2022-01-12 21.00 22.60 21.00 22.60 0.0M
2022-01-11 21.80 21.80 21.40 21.40 0.0M
2022-01-10 21.60 21.80 21.60 21.80 0.0M
2022-01-07 21.60 21.60 21.60 21.60 0.0M
2022-01-06 21.20 21.20 21.20 21.20 0.0M
2022-01-05 22.20 22.20 21.60 21.80 0.0M
2022-01-04 22.60 22.60 22.20 22.20 0.0M
2022-01-03 22.40 22.60 22.20 22.20 0.0M