Infosys ADR

INFY
🏛️ usa →
16.75
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.86 19.22 18.79 18.87 586.6K
09:32 18.88 18.88 18.65 18.70 392.7K
09:33 18.73 18.73 18.66 18.70 127.8K
09:34 18.66 18.67 18.66 18.66 131.8K
09:35 18.66 18.68 18.65 18.68 29.6K
09:36 18.65 18.68 18.63 18.68 28.4K
09:37 18.67 18.67 18.63 18.64 84.4K
09:38 18.63 18.64 18.63 18.63 9.1K
09:39 18.62 18.62 18.59 18.59 46.4K
09:40 18.62 18.64 18.60 18.60 70.9K
09:41 18.60 18.60 18.59 18.60 35.7K
09:42 18.59 18.60 18.58 18.58 26.4K
09:43 18.57 18.58 18.57 18.58 20.9K
09:44 18.56 18.56 18.51 18.54 80.0K
09:45 18.52 18.55 18.52 18.55 48.2K
09:46 18.54 18.55 18.53 18.54 21.9K
09:47 18.55 18.56 18.54 18.56 38.0K
09:48 18.54 18.54 18.52 18.52 31.8K
09:49 18.52 18.56 18.51 18.56 35.4K
09:50 18.56 18.57 18.56 18.57 52.8K
09:51 18.57 18.60 18.54 18.54 73.8K
09:52 18.53 18.56 18.53 18.56 238.9K
09:53 18.56 18.64 18.56 18.64 292.0K
09:54 18.64 18.66 18.64 18.64 51.8K
09:55 18.64 18.65 18.64 18.64 35.6K
09:56 18.64 18.64 18.62 18.62 44.3K
09:57 18.62 18.62 18.60 18.61 39.7K
09:58 18.61 18.61 18.61 18.61 27.1K
09:59 18.60 18.61 18.60 18.61 14.5K
10:00 18.60 18.61 18.60 18.61 11.0K
10:01 18.60 18.62 18.60 18.60 46.6K
10:02 18.59 18.60 18.59 18.60 7.1K
10:03 18.60 18.61 18.60 18.61 24.2K
10:04 18.60 18.61 18.60 18.61 15.3K
10:05 18.61 18.62 18.60 18.61 33.7K
10:06 18.61 18.62 18.61 18.62 22.8K
10:07 18.62 18.62 18.60 18.61 23.5K
10:08 18.60 18.61 18.60 18.61 31.2K
10:09 18.61 18.61 18.60 18.60 21.2K
10:10 18.60 18.60 18.58 18.58 37.3K
10:11 18.58 18.58 18.58 18.58 13.0K
10:12 18.57 18.57 18.56 18.56 22.9K
10:13 18.57 18.57 18.55 18.56 58.1K
10:14 18.56 18.56 18.54 18.54 203.9K
10:15 18.55 18.56 18.54 18.56 80.3K
10:16 18.55 18.56 18.55 18.56 40.3K
10:17 18.56 18.57 18.56 18.57 32.6K
10:18 18.57 18.57 18.57 18.57 7.5K
10:19 18.57 18.58 18.56 18.58 94.2K
10:20 18.58 18.59 18.57 18.58 41.7K
10:21 18.58 18.58 18.56 18.57 15.7K
10:22 18.56 18.58 18.56 18.58 41.7K
10:23 18.58 18.58 18.56 18.56 28.5K
10:24 18.56 18.57 18.56 18.57 7.4K
10:25 18.57 18.58 18.56 18.58 15.6K
10:26 18.57 18.57 18.57 18.57 9.7K
10:27 18.57 18.57 18.56 18.56 27.8K
10:28 18.56 18.56 18.54 18.54 25.2K
10:29 18.54 18.54 18.54 18.54 25.9K
10:30 18.54 18.54 18.53 18.53 10.4K
10:31 18.54 18.54 18.53 18.54 50.1K
10:32 18.53 18.54 18.52 18.53 250.6K
10:33 18.52 18.52 18.51 18.52 84.6K
10:34 18.52 18.52 18.51 18.52 67.2K
10:35 18.52 18.52 18.52 18.52 14.2K
10:36 18.52 18.53 18.52 18.53 10.0K
10:37 18.53 18.56 18.53 18.56 15.8K
10:38 18.56 18.57 18.56 18.57 47.3K
10:39 18.56 18.56 18.55 18.55 33.1K
10:40 18.55 18.56 18.55 18.56 23.4K
10:41 18.55 18.55 18.53 18.53 78.4K
10:42 18.54 18.55 18.54 18.55 57.3K
10:43 18.55 18.56 18.55 18.56 55.3K
10:44 18.55 18.55 18.54 18.54 42.0K
10:45 18.55 18.55 18.55 18.55 494.7K
10:46 18.55 18.59 18.55 18.59 28.6K
10:47 18.59 18.59 18.58 18.58 77.8K
10:48 18.58 18.58 18.57 18.57 19.6K
10:49 18.57 18.57 18.57 18.57 9.8K
10:50 18.56 18.57 18.56 18.57 28.6K
10:51 18.57 18.57 18.55 18.55 13.0K
10:52 18.55 18.55 18.55 18.55 1.2K
10:53 18.55 18.57 18.55 18.57 85.1K
10:54 18.57 18.57 18.56 18.57 19.8K
10:55 18.57 18.58 18.56 18.58 357.3K
10:56 18.58 18.58 18.58 18.58 34.9K
10:57 18.57 18.58 18.57 18.57 28.4K
10:58 18.57 18.57 18.57 18.57 13.1K
10:59 18.58 18.58 18.57 18.58 10.3K
11:00 18.58 18.58 18.57 18.57 10.2K
11:01 18.57 18.57 18.57 18.57 8.0K
11:02 18.57 18.58 18.57 18.58 25.3K
11:03 18.57 18.57 18.57 18.57 32.8K
11:04 18.57 18.57 18.57 18.57 7.8K
11:05 18.58 18.58 18.58 18.58 20.2K
11:06 18.57 18.58 18.57 18.57 19.2K
11:07 18.57 18.57 18.57 18.57 31.3K
11:08 18.57 18.58 18.57 18.57 41.9K
11:09 18.57 18.57 18.57 18.57 28.1K
11:10 18.57 18.57 18.57 18.57 3.6K
11:11 18.57 18.57 18.57 18.57 4.5K
11:12 18.57 18.57 18.57 18.57 5.9K
11:13 18.57 18.58 18.57 18.58 16.1K
11:14 18.58 18.60 18.58 18.60 45.2K
11:15 18.60 18.60 18.60 18.60 31.6K
11:16 18.60 18.61 18.60 18.61 21.6K
11:17 18.60 18.60 18.60 18.60 17.6K
11:18 18.60 18.60 18.60 18.60 2.1K
11:19 18.60 18.60 18.60 18.60 41.6K
11:20 18.61 18.61 18.60 18.61 15.5K
11:21 18.60 18.60 18.60 18.60 52.6K
11:22 18.60 18.60 18.60 18.60 3.3K
11:23 18.60 18.60 18.59 18.59 26.3K
11:24 18.58 18.59 18.58 18.58 9.2K
11:25 18.58 18.58 18.58 18.58 46.6K
11:26 18.58 18.59 18.58 18.59 48.6K
11:27 18.59 18.59 18.58 18.58 26.4K
11:28 18.58 18.59 18.58 18.59 21.5K
11:29 18.59 18.59 18.58 18.59 26.2K
11:30 18.59 18.59 18.58 18.58 12.2K
11:31 18.58 18.58 18.58 18.58 6.2K
11:32 18.58 18.58 18.58 18.58 5.9K
11:33 18.58 18.58 18.58 18.58 23.7K
11:34 18.58 18.58 18.58 18.58 16.7K
11:35 18.58 18.59 18.58 18.58 44.1K
11:36 18.60 18.60 18.59 18.60 58.0K
11:37 18.60 18.60 18.60 18.60 6.1K
11:38 18.60 18.60 18.60 18.60 8.8K
11:39 18.60 18.60 18.60 18.60 4.4K
11:40 18.60 18.60 18.59 18.59 22.0K
11:41 18.59 18.59 18.58 18.59 23.0K
11:42 18.59 18.59 18.59 18.59 4.8K
11:43 18.59 18.59 18.58 18.58 31.5K
11:44 18.58 18.58 18.58 18.58 3.6K
11:45 18.58 18.58 18.57 18.58 7.4K
11:46 18.57 18.58 18.57 18.58 31.7K
11:47 18.58 18.58 18.58 18.58 11.5K
11:48 18.58 18.58 18.58 18.58 11.8K
11:49 18.58 18.58 18.58 18.58 23.0K
11:50 18.57 18.58 18.57 18.58 9.0K
11:51 18.58 18.58 18.57 18.58 2.6K
11:52 18.57 18.58 18.57 18.58 5.6K
11:53 18.57 18.57 18.56 18.57 37.7K
11:54 18.57 18.58 18.57 18.58 17.6K
11:55 18.58 18.58 18.57 18.58 15.1K
11:56 18.58 18.58 18.57 18.57 22.4K
11:57 18.57 18.57 18.57 18.57 2.2K
11:58 18.57 18.57 18.56 18.57 57.6K
11:59 18.57 18.57 18.56 18.56 11.5K
12:00 18.57 18.59 18.57 18.59 59.7K
12:01 18.59 18.59 18.59 18.59 7.1K
12:02 18.59 18.59 18.59 18.59 18.9K
12:03 18.59 18.59 18.59 18.59 12.3K
12:04 18.59 18.59 18.58 18.58 25.2K
12:05 18.58 18.59 18.58 18.59 18.6K
12:06 18.59 18.59 18.59 18.59 7.5K
12:07 18.59 18.59 18.59 18.59 24.2K
12:08 18.59 18.59 18.59 18.59 2.7K
12:09 18.59 18.59 18.59 18.59 4.6K
12:10 18.59 18.59 18.59 18.59 3.9K
12:11 18.59 18.59 18.59 18.59 4.8K
12:12 18.59 18.59 18.58 18.59 7.3K
12:13 18.59 18.59 18.59 18.59 5.3K
12:14 18.59 18.59 18.59 18.59 2.6K
12:15 18.59 18.59 18.59 18.59 2.8K
12:16 18.59 18.60 18.59 18.60 30.0K
12:17 18.60 18.60 18.59 18.59 64.9K
12:18 18.60 18.60 18.60 18.60 53.3K
12:19 18.60 18.60 18.60 18.60 39.7K
12:20 18.60 18.60 18.59 18.59 41.2K
12:21 18.59 18.59 18.59 18.59 11.5K
12:22 18.59 18.60 18.59 18.60 16.8K
12:23 18.60 18.60 18.60 18.60 6.8K
12:24 18.60 18.61 18.60 18.61 9.8K
12:25 18.61 18.61 18.61 18.61 16.2K
12:26 18.61 18.61 18.61 18.61 7.0K
12:27 18.60 18.61 18.60 18.61 8.0K
12:28 18.61 18.61 18.61 18.61 7.6K
12:29 18.61 18.61 18.61 18.61 5.5K
12:30 18.61 18.61 18.60 18.60 17.0K
12:31 18.60 18.61 18.60 18.61 15.0K
12:32 18.61 18.61 18.61 18.61 4.0K
12:33 18.61 18.63 18.61 18.63 117.1K
12:34 18.62 18.63 18.62 18.63 77.4K
12:35 18.63 18.63 18.63 18.63 3.2K
12:36 18.63 18.63 18.63 18.63 21.1K
12:37 18.63 18.63 18.63 18.63 9.6K
12:38 18.64 18.64 18.64 18.64 43.3K
12:39 18.64 18.64 18.64 18.64 8.2K
12:40 18.65 18.65 18.65 18.65 11.0K
12:41 18.65 18.65 18.65 18.65 21.3K
12:42 18.65 18.66 18.65 18.66 33.3K
12:43 18.65 18.66 18.65 18.66 15.0K
12:44 18.66 18.66 18.66 18.66 12.8K
12:45 18.66 18.66 18.65 18.66 41.4K
12:46 18.65 18.66 18.65 18.65 15.9K
12:47 18.65 18.65 18.64 18.64 17.9K
12:48 18.64 18.65 18.64 18.65 4.4K
12:49 18.64 18.66 18.64 18.66 33.6K
12:50 18.66 18.66 18.66 18.66 5.8K
12:51 18.66 18.66 18.66 18.66 4.6K
12:52 18.66 18.66 18.65 18.66 33.6K
12:53 18.65 18.65 18.64 18.65 28.6K
12:54 18.65 18.65 18.65 18.65 26.3K
12:55 18.65 18.66 18.64 18.66 31.1K
12:56 18.66 18.66 18.65 18.65 23.9K
12:57 18.65 18.66 18.65 18.65 13.4K
12:58 18.65 18.67 18.65 18.67 10.0K
12:59 18.66 18.66 18.66 18.66 32.4K
13:00 18.66 18.66 18.66 18.66 6.7K
13:01 18.66 18.66 18.66 18.66 27.9K
13:02 18.67 18.67 18.66 18.66 46.9K
13:03 18.66 18.66 18.66 18.66 0.9K
13:04 18.66 18.67 18.66 18.67 10.4K
13:05 18.67 18.67 18.67 18.67 10.9K
13:06 18.67 18.67 18.67 18.67 4.0K
13:07 18.67 18.67 18.67 18.67 6.9K
13:08 18.67 18.68 18.67 18.68 21.2K
13:09 18.67 18.68 18.67 18.68 34.6K
13:10 18.68 18.68 18.68 18.68 9.4K
13:11 18.68 18.68 18.68 18.68 35.2K
13:12 18.68 18.68 18.68 18.68 1.3K
13:13 18.68 18.69 18.68 18.69 26.7K
13:14 18.69 18.69 18.69 18.69 3.1K
13:15 18.69 18.69 18.69 18.69 4.5K
13:16 18.69 18.69 18.69 18.69 3.3K
13:17 18.69 18.69 18.68 18.68 22.9K
13:18 18.68 18.68 18.68 18.68 8.2K
13:19 18.68 18.68 18.68 18.68 3.5K
13:20 18.68 18.68 18.68 18.68 4.0K
13:21 18.68 18.68 18.67 18.67 25.1K
13:22 18.67 18.68 18.67 18.68 12.6K
13:23 18.68 18.68 18.67 18.67 19.7K
13:24 18.67 18.67 18.67 18.67 1.7K
13:25 18.67 18.67 18.66 18.66 6.6K
13:26 18.66 18.67 18.66 18.67 9.7K
13:27 18.67 18.67 18.66 18.66 31.1K
13:28 18.65 18.66 18.65 18.66 10.1K
13:29 18.66 18.66 18.65 18.66 13.2K
13:30 18.66 18.66 18.65 18.66 3.8K
13:31 18.66 18.66 18.65 18.66 7.0K
13:32 18.66 18.66 18.66 18.66 5.0K
13:33 18.66 18.67 18.66 18.67 48.4K
13:34 18.67 18.67 18.67 18.67 32.1K
13:35 18.67 18.67 18.66 18.67 2.4K
13:36 18.67 18.67 18.67 18.67 10.6K
13:37 18.67 18.67 18.67 18.67 6.7K
13:38 18.67 18.67 18.66 18.66 4.2K
13:39 18.67 18.67 18.67 18.67 4.0K
13:40 18.67 18.67 18.66 18.67 5.3K
13:41 18.67 18.68 18.67 18.68 22.2K
13:42 18.68 18.68 18.68 18.68 32.6K
13:43 18.67 18.68 18.67 18.68 17.9K
13:44 18.68 18.68 18.68 18.68 1.9K
13:45 18.68 18.68 18.68 18.68 2.6K
13:46 18.68 18.69 18.68 18.68 48.8K
13:47 18.68 18.68 18.68 18.68 3.7K
13:48 18.67 18.68 18.67 18.68 10.5K
13:49 18.68 18.69 18.68 18.69 21.1K
13:50 18.69 18.69 18.68 18.68 25.6K
13:51 18.68 18.69 18.67 18.69 19.7K
13:52 18.69 18.69 18.69 18.69 16.1K
13:53 18.69 18.69 18.68 18.68 17.4K
13:54 18.68 18.68 18.68 18.68 10.5K
13:55 18.68 18.68 18.68 18.68 3.2K
13:56 18.68 18.68 18.68 18.68 11.5K
13:57 18.69 18.69 18.69 18.69 4.2K
13:58 18.69 18.69 18.69 18.69 5.3K
13:59 18.69 18.69 18.69 18.69 3.9K
14:00 18.69 18.69 18.69 18.69 2.3K
14:01 18.69 18.69 18.69 18.69 12.6K
14:02 18.69 18.69 18.69 18.69 3.5K
14:03 18.69 18.69 18.69 18.69 10.7K
14:04 18.69 18.69 18.68 18.69 13.7K
14:05 18.69 18.70 18.69 18.70 34.2K
14:06 18.69 18.69 18.69 18.69 26.0K
14:07 18.69 18.69 18.69 18.69 20.6K
14:08 18.69 18.69 18.69 18.69 5.0K
14:09 18.69 18.69 18.69 18.69 5.0K
14:10 18.69 18.69 18.69 18.69 4.0K
14:11 18.69 18.69 18.69 18.69 3.3K
14:12 18.69 18.72 18.69 18.71 197.0K
14:13 18.71 18.71 18.71 18.71 133.2K
14:14 18.73 18.73 18.70 18.70 260.1K
14:15 18.70 18.70 18.69 18.70 5.0K
14:16 18.70 18.71 18.70 18.71 14.3K
14:17 18.71 18.71 18.70 18.70 22.1K
14:18 18.69 18.70 18.69 18.70 25.5K
14:19 18.70 18.70 18.69 18.69 13.9K
14:20 18.69 18.69 18.69 18.69 3.8K
14:21 18.69 18.69 18.69 18.69 12.6K
14:22 18.69 18.69 18.69 18.69 12.0K
14:23 18.69 18.69 18.67 18.67 54.0K
14:24 18.68 18.68 18.66 18.66 26.3K
14:25 18.66 18.67 18.66 18.67 48.6K
14:26 18.66 18.68 18.66 18.67 64.2K
14:27 18.67 18.67 18.67 18.67 1.8K
14:28 18.67 18.68 18.67 18.68 13.9K
14:29 18.68 18.68 18.67 18.67 30.6K
14:30 18.67 18.67 18.67 18.67 36.6K
14:31 18.67 18.68 18.67 18.68 8.6K
14:32 18.68 18.68 18.68 18.68 7.2K
14:33 18.68 18.68 18.68 18.68 5.0K
14:34 18.68 18.68 18.68 18.68 32.0K
14:35 18.68 18.68 18.68 18.68 10.3K
14:36 18.68 18.68 18.67 18.67 34.7K
14:37 18.68 18.68 18.68 18.68 5.1K
14:38 18.68 18.69 18.68 18.69 34.7K
14:39 18.69 18.69 18.69 18.69 2.2K
14:40 18.69 18.69 18.68 18.69 51.0K
14:41 18.69 18.70 18.69 18.70 30.9K
14:42 18.70 18.70 18.70 18.70 7.6K
14:43 18.70 18.71 18.70 18.71 21.0K
14:44 18.71 18.71 18.70 18.70 60.7K
14:45 18.70 18.70 18.69 18.69 3.5K
14:46 18.69 18.70 18.69 18.70 3.3K
14:47 18.70 18.70 18.70 18.70 3.5K
14:48 18.70 18.70 18.70 18.70 3.9K
14:49 18.70 18.70 18.70 18.70 10.8K
14:50 18.70 18.70 18.69 18.70 16.2K
14:51 18.70 18.70 18.69 18.69 63.1K
14:52 18.70 18.70 18.68 18.68 51.4K
14:53 18.68 18.69 18.68 18.69 18.3K
14:54 18.69 18.69 18.69 18.69 38.8K
14:55 18.69 18.69 18.68 18.68 74.9K
14:56 18.68 18.69 18.68 18.68 56.0K
14:57 18.68 18.69 18.68 18.69 12.6K
14:58 18.68 18.69 18.68 18.68 10.2K
14:59 18.68 18.69 18.68 18.69 8.3K
15:00 18.69 18.69 18.68 18.68 9.2K
15:01 18.69 18.69 18.68 18.68 70.5K
15:02 18.68 18.68 18.67 18.68 12.3K
15:03 18.68 18.70 18.68 18.70 89.0K
15:04 18.70 18.70 18.69 18.70 28.4K
15:05 18.70 18.71 18.70 18.71 63.1K
15:06 18.72 18.72 18.71 18.71 75.7K
15:07 18.71 18.72 18.71 18.72 14.1K
15:08 18.72 18.72 18.72 18.72 7.2K
15:09 18.71 18.72 18.71 18.72 36.8K
15:10 18.72 18.72 18.72 18.72 8.0K
15:11 18.72 18.72 18.71 18.71 17.7K
15:12 18.72 18.72 18.72 18.72 61.5K
15:13 18.72 18.72 18.72 18.72 45.7K
15:14 18.72 18.72 18.72 18.72 155.0K
15:15 18.72 18.72 18.71 18.72 7.6K
15:16 18.70 18.70 18.69 18.70 139.2K
15:17 18.70 18.71 18.69 18.71 38.3K
15:18 18.71 18.71 18.71 18.71 17.2K
15:19 18.71 18.71 18.71 18.71 4.7K
15:20 18.71 18.71 18.71 18.71 7.2K
15:21 18.71 18.71 18.71 18.71 7.5K
15:22 18.71 18.71 18.70 18.70 7.2K
15:23 18.71 18.71 18.70 18.71 17.6K
15:24 18.71 18.71 18.70 18.70 9.7K
15:25 18.71 18.71 18.70 18.71 89.7K
15:26 18.71 18.71 18.68 18.68 92.2K
15:27 18.69 18.69 18.68 18.69 45.5K
15:28 18.69 18.69 18.69 18.69 7.1K
15:29 18.69 18.69 18.69 18.69 6.0K
15:30 18.69 18.69 18.68 18.68 67.7K
15:31 18.68 18.69 18.68 18.69 82.5K
15:32 18.69 18.69 18.68 18.69 76.3K
15:33 18.69 18.70 18.69 18.70 42.8K
15:34 18.70 18.70 18.70 18.70 8.9K
15:35 18.70 18.70 18.70 18.70 6.1K
15:36 18.70 18.70 18.69 18.70 7.4K
15:37 18.70 18.70 18.69 18.70 13.3K
15:38 18.70 18.70 18.70 18.70 12.5K
15:39 18.70 18.70 18.69 18.69 15.8K
15:40 18.70 18.70 18.69 18.70 27.8K
15:41 18.70 18.70 18.70 18.70 25.8K
15:42 18.70 18.70 18.70 18.70 13.6K
15:43 18.69 18.69 18.68 18.69 136.7K
15:44 18.70 18.70 18.69 18.69 56.9K
15:45 18.69 18.69 18.69 18.69 6.3K
15:46 18.69 18.69 18.68 18.68 27.6K
15:47 18.68 18.68 18.68 18.68 22.1K
15:48 18.68 18.68 18.68 18.68 23.8K
15:49 18.67 18.68 18.67 18.68 21.7K
15:50 18.67 18.68 18.67 18.68 38.3K
15:51 18.68 18.68 18.68 18.68 109.6K
15:52 18.68 18.69 18.68 18.69 194.5K
15:53 18.69 18.69 18.69 18.69 42.4K
15:54 18.67 18.68 18.67 18.67 361.5K
15:55 18.68 18.70 18.66 18.70 357.7K
15:56 18.70 18.70 18.69 18.69 117.6K
15:57 18.69 18.70 18.68 18.68 241.2K
15:58 18.68 18.68 18.68 18.68 84.9K
15:59 18.68 18.68 18.67 18.67 254.8K
16:00 18.68 18.70 18.65 18.65 1,597.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available