Infosys ADR

INFY
🏛️ usa →
16.40
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.34 18.57 18.22 18.37 196.5K
09:32 18.35 18.36 18.34 18.34 51.7K
09:33 18.35 18.35 18.31 18.32 27.1K
09:34 18.33 18.33 18.32 18.32 7.8K
09:35 18.32 18.32 18.30 18.30 86.3K
09:36 18.28 18.29 18.24 18.24 182.4K
09:37 18.21 18.21 18.13 18.14 404.8K
09:38 18.13 18.16 18.13 18.16 98.2K
09:39 18.19 18.20 18.19 18.20 34.3K
09:40 18.20 18.20 18.17 18.17 28.1K
09:41 18.15 18.19 18.15 18.18 288.2K
09:42 18.19 18.19 18.15 18.15 282.0K
09:43 18.16 18.16 18.16 18.16 12.5K
09:44 18.16 18.19 18.16 18.19 67.2K
09:45 18.19 18.21 18.19 18.21 19.1K
09:46 18.20 18.20 18.20 18.20 29.1K
09:47 18.20 18.21 18.20 18.21 8.6K
09:48 18.21 18.21 18.20 18.21 52.4K
09:49 18.21 18.22 18.21 18.22 9.4K
09:50 18.22 18.23 18.21 18.21 45.6K
09:51 18.23 18.23 18.22 18.22 44.3K
09:52 18.24 18.25 18.24 18.25 93.6K
09:53 18.26 18.26 18.25 18.25 30.4K
09:54 18.26 18.26 18.23 18.23 72.4K
09:55 18.23 18.23 18.22 18.23 18.9K
09:56 18.23 18.23 18.23 18.23 39.8K
09:57 18.23 18.25 18.23 18.25 56.9K
09:58 18.25 18.27 18.25 18.27 29.1K
09:59 18.27 18.27 18.26 18.27 44.2K
10:00 18.26 18.26 18.23 18.23 106.5K
10:01 18.23 18.23 18.21 18.21 249.1K
10:02 18.22 18.23 18.21 18.21 69.2K
10:03 18.22 18.22 18.21 18.22 162.8K
10:04 18.22 18.22 18.21 18.21 13.3K
10:05 18.21 18.21 18.19 18.20 36.0K
10:06 18.20 18.20 18.19 18.19 14.4K
10:07 18.20 18.21 18.20 18.21 21.2K
10:08 18.21 18.22 18.21 18.21 26.7K
10:09 18.21 18.21 18.20 18.20 17.9K
10:10 18.20 18.20 18.19 18.20 16.1K
10:11 18.20 18.20 18.17 18.17 77.6K
10:12 18.18 18.19 18.18 18.19 64.4K
10:13 18.19 18.19 18.18 18.18 10.2K
10:14 18.18 18.20 18.18 18.19 33.1K
10:15 18.15 18.16 18.15 18.15 55.3K
10:16 18.15 18.17 18.15 18.17 133.1K
10:17 18.18 18.18 18.18 18.18 35.9K
10:18 18.18 18.19 18.18 18.19 43.3K
10:19 18.19 18.19 18.19 18.19 7.2K
10:20 18.19 18.19 18.18 18.18 39.0K
10:21 18.18 18.18 18.17 18.18 2.2K
10:22 18.18 18.18 18.16 18.17 30.1K
10:23 18.17 18.17 18.17 18.17 8.8K
10:24 18.17 18.17 18.17 18.17 70.1K
10:25 18.17 18.17 18.17 18.17 19.3K
10:26 18.18 18.18 18.18 18.18 12.6K
10:27 18.18 18.19 18.18 18.19 67.3K
10:28 18.19 18.19 18.19 18.19 19.4K
10:29 18.19 18.19 18.18 18.18 20.9K
10:30 18.18 18.18 18.17 18.17 13.0K
10:31 18.17 18.17 18.17 18.17 4.2K
10:32 18.17 18.17 18.17 18.17 8.2K
10:33 18.17 18.17 18.17 18.17 11.8K
10:34 18.16 18.17 18.16 18.16 33.0K
10:35 18.16 18.16 18.15 18.15 3.9K
10:36 18.16 18.17 18.15 18.17 86.9K
10:37 18.17 18.17 18.15 18.15 37.8K
10:38 18.15 18.15 18.14 18.15 17.7K
10:39 18.15 18.15 18.14 18.14 39.3K
10:40 18.14 18.14 18.14 18.14 2.8K
10:41 18.13 18.15 18.13 18.14 98.3K
10:42 18.15 18.15 18.14 18.14 31.9K
10:43 18.14 18.15 18.14 18.14 50.3K
10:44 18.15 18.16 18.15 18.16 153.9K
10:45 18.16 18.16 18.15 18.15 21.8K
10:46 18.15 18.16 18.15 18.16 22.9K
10:47 18.16 18.17 18.16 18.17 15.2K
10:48 18.18 18.18 18.17 18.17 12.0K
10:49 18.17 18.18 18.17 18.18 3.1K
10:50 18.18 18.18 18.18 18.18 3.1K
10:51 18.18 18.19 18.18 18.19 29.5K
10:52 18.18 18.20 18.18 18.20 20.9K
10:53 18.20 18.20 18.20 18.20 5.8K
10:54 18.20 18.20 18.19 18.19 29.2K
10:55 18.19 18.20 18.19 18.20 44.6K
10:56 18.21 18.21 18.21 18.21 5.1K
10:57 18.21 18.21 18.21 18.21 5.5K
10:58 18.21 18.21 18.21 18.21 2.7K
10:59 18.21 18.21 18.20 18.20 50.8K
11:00 18.20 18.20 18.20 18.20 3.9K
11:01 18.20 18.21 18.20 18.20 24.0K
11:02 18.21 18.21 18.19 18.19 19.2K
11:03 18.19 18.20 18.19 18.20 24.2K
11:04 18.20 18.20 18.20 18.20 3.4K
11:05 18.20 18.20 18.20 18.20 5.6K
11:06 18.20 18.20 18.20 18.20 3.7K
11:07 18.20 18.21 18.20 18.21 50.7K
11:08 18.21 18.21 18.20 18.20 24.7K
11:09 18.20 18.20 18.20 18.20 1.3K
11:10 18.20 18.20 18.20 18.20 25.6K
11:11 18.20 18.20 18.20 18.20 2.5K
11:12 18.20 18.20 18.20 18.20 6.4K
11:13 18.20 18.20 18.20 18.20 9.3K
11:14 18.20 18.21 18.20 18.21 28.4K
11:15 18.21 18.21 18.21 18.21 11.5K
11:16 18.21 18.21 18.21 18.21 16.4K
11:17 18.21 18.21 18.21 18.21 18.1K
11:18 18.21 18.21 18.21 18.21 6.8K
11:19 18.21 18.21 18.21 18.21 8.6K
11:20 18.21 18.21 18.21 18.21 32.5K
11:21 18.21 18.23 18.21 18.23 102.8K
11:22 18.21 18.21 18.21 18.21 167.2K
11:23 18.21 18.21 18.20 18.20 173.0K
11:24 18.20 18.20 18.20 18.20 3.8K
11:25 18.20 18.20 18.20 18.20 5.6K
11:26 18.20 18.21 18.20 18.21 10.7K
11:27 18.21 18.21 18.21 18.21 1.1K
11:28 18.21 18.21 18.20 18.20 50.5K
11:29 18.21 18.22 18.21 18.22 34.0K
11:30 18.22 18.22 18.22 18.22 12.9K
11:31 18.22 18.23 18.22 18.23 23.7K
11:32 18.23 18.23 18.23 18.23 11.7K
11:33 18.23 18.24 18.23 18.24 73.8K
11:34 18.24 18.24 18.24 18.24 95.7K
11:35 18.24 18.24 18.24 18.24 2.9K
11:36 18.24 18.24 18.24 18.24 1.9K
11:37 18.24 18.24 18.24 18.24 21.2K
11:38 18.24 18.24 18.24 18.24 6.1K
11:39 18.24 18.24 18.24 18.24 6.7K
11:40 18.24 18.24 18.24 18.24 8.7K
11:41 18.24 18.25 18.22 18.22 110.1K
11:42 18.22 18.23 18.22 18.23 17.4K
11:43 18.23 18.24 18.23 18.24 17.6K
11:44 18.24 18.24 18.24 18.24 2.5K
11:45 18.24 18.24 18.24 18.24 23.1K
11:46 18.24 18.24 18.24 18.24 10.5K
11:47 18.24 18.24 18.23 18.23 33.5K
11:48 18.23 18.25 18.23 18.25 34.7K
11:49 18.25 18.25 18.25 18.25 14.2K
11:50 18.25 18.25 18.25 18.25 1.8K
11:51 18.25 18.25 18.25 18.25 14.8K
11:52 18.25 18.25 18.25 18.25 7.0K
11:53 18.25 18.25 18.25 18.25 5.0K
11:54 18.25 18.26 18.25 18.26 23.6K
11:55 18.26 18.26 18.26 18.26 8.3K
11:56 18.25 18.25 18.25 18.25 196.8K
11:57 18.25 18.25 18.25 18.25 49.7K
11:58 18.25 18.25 18.24 18.25 41.8K
11:59 18.25 18.25 18.25 18.25 50.6K
12:00 18.25 18.25 18.24 18.25 10.6K
12:01 18.25 18.26 18.25 18.26 198.6K
12:02 18.26 18.26 18.26 18.26 5.0K
12:03 18.26 18.26 18.25 18.25 2.6K
12:04 18.25 18.26 18.25 18.26 19.1K
12:05 18.26 18.27 18.26 18.27 26.2K
12:06 18.27 18.27 18.27 18.27 5.9K
12:07 18.26 18.26 18.24 18.25 126.8K
12:08 18.25 18.25 18.25 18.25 5.6K
12:09 18.25 18.25 18.24 18.25 55.9K
12:10 18.25 18.25 18.25 18.25 5.4K
12:11 18.25 18.25 18.25 18.25 4.0K
12:12 18.25 18.26 18.25 18.26 27.8K
12:13 18.26 18.26 18.26 18.26 2.6K
12:14 18.27 18.27 18.27 18.27 16.6K
12:15 18.27 18.28 18.27 18.28 33.9K
12:16 18.28 18.28 18.28 18.28 6.0K
12:17 18.28 18.28 18.28 18.28 8.8K
12:18 18.28 18.28 18.28 18.28 7.3K
12:19 18.28 18.28 18.27 18.27 35.8K
12:20 18.26 18.27 18.26 18.27 15.7K
12:21 18.27 18.28 18.27 18.28 33.6K
12:22 18.28 18.28 18.28 18.28 4.1K
12:23 18.28 18.29 18.28 18.29 11.0K
12:24 18.29 18.30 18.29 18.30 20.1K
12:25 18.30 18.30 18.29 18.29 29.5K
12:26 18.29 18.30 18.29 18.29 15.5K
12:27 18.30 18.30 18.30 18.30 2.3K
12:28 18.29 18.30 18.28 18.28 23.0K
12:29 18.28 18.29 18.28 18.29 2.2K
12:30 18.29 18.29 18.29 18.29 4.1K
12:31 18.29 18.29 18.29 18.29 3.4K
12:32 18.29 18.29 18.29 18.29 1.7K
12:33 18.29 18.29 18.29 18.29 5.7K
12:34 18.29 18.29 18.29 18.29 19.2K
12:35 18.29 18.29 18.29 18.29 4.3K
12:36 18.28 18.29 18.28 18.29 7.4K
12:37 18.28 18.28 18.28 18.28 56.2K
12:38 18.28 18.28 18.28 18.28 3.6K
12:39 18.28 18.29 18.28 18.28 27.9K
12:40 18.28 18.28 18.28 18.28 7.9K
12:41 18.28 18.28 18.28 18.28 17.3K
12:42 18.28 18.28 18.28 18.28 17.0K
12:43 18.28 18.29 18.28 18.29 20.2K
12:44 18.29 18.29 18.28 18.28 30.5K
12:45 18.28 18.28 18.28 18.28 9.3K
12:46 18.28 18.28 18.28 18.28 1.0K
12:47 18.28 18.29 18.28 18.29 15.8K
12:48 18.29 18.29 18.29 18.29 1.7K
12:49 18.29 18.29 18.29 18.29 6.3K
12:50 18.29 18.29 18.29 18.29 70.6K
12:51 18.29 18.30 18.29 18.30 21.1K
12:52 18.30 18.30 18.30 18.30 2.0K
12:53 18.30 18.31 18.30 18.31 16.7K
12:54 18.31 18.31 18.30 18.30 5.3K
12:55 18.31 18.31 18.30 18.30 161.5K
12:56 18.30 18.30 18.30 18.30 33.9K
12:57 18.30 18.30 18.30 18.30 16.3K
12:58 18.30 18.30 18.29 18.29 48.5K
12:59 18.29 18.30 18.29 18.29 1.9K
13:00 18.29 18.29 18.29 18.29 4.9K
13:01 18.29 18.29 18.29 18.29 15.2K
13:02 18.29 18.29 18.29 18.29 1.6K
13:03 18.29 18.29 18.29 18.29 23.9K
13:04 18.29 18.29 18.29 18.29 8.5K
13:05 18.29 18.29 18.29 18.29 9.7K
13:06 18.29 18.29 18.29 18.29 14.3K
13:07 18.29 18.29 18.29 18.29 3.6K
13:08 18.29 18.29 18.29 18.29 5.6K
13:09 18.29 18.30 18.29 18.30 36.7K
13:10 18.30 18.30 18.30 18.30 6.4K
13:11 18.30 18.30 18.28 18.28 62.8K
13:12 18.28 18.28 18.28 18.28 4.4K
13:13 18.28 18.28 18.28 18.28 3.6K
13:14 18.28 18.28 18.28 18.28 23.5K
13:15 18.28 18.28 18.28 18.28 6.2K
13:16 18.28 18.28 18.28 18.28 3.5K
13:17 18.28 18.29 18.28 18.29 32.5K
13:18 18.29 18.29 18.29 18.29 5.7K
13:19 18.29 18.29 18.29 18.29 9.4K
13:20 18.29 18.31 18.29 18.31 54.3K
13:21 18.31 18.31 18.31 18.31 7.9K
13:22 18.31 18.31 18.31 18.31 14.9K
13:23 18.31 18.31 18.31 18.31 22.5K
13:24 18.31 18.31 18.31 18.31 10.1K
13:25 18.31 18.31 18.30 18.30 19.2K
13:26 18.31 18.31 18.30 18.30 38.3K
13:27 18.31 18.31 18.30 18.30 12.1K
13:28 18.30 18.31 18.30 18.31 57.0K
13:29 18.31 18.31 18.31 18.31 3.9K
13:30 18.31 18.31 18.30 18.30 11.6K
13:31 18.30 18.30 18.30 18.30 22.9K
13:32 18.30 18.30 18.30 18.30 10.8K
13:33 18.30 18.31 18.30 18.31 7.8K
13:34 18.31 18.31 18.30 18.31 1.3K
13:35 18.31 18.31 18.30 18.30 6.5K
13:36 18.30 18.31 18.30 18.31 9.6K
13:37 18.31 18.31 18.31 18.31 9.9K
13:38 18.31 18.31 18.31 18.31 5.7K
13:39 18.31 18.31 18.30 18.31 5.6K
13:40 18.31 18.31 18.31 18.31 8.9K
13:41 18.31 18.31 18.31 18.31 5.4K
13:42 18.31 18.31 18.31 18.31 5.5K
13:43 18.31 18.31 18.30 18.30 25.3K
13:44 18.30 18.30 18.30 18.30 13.3K
13:45 18.29 18.30 18.29 18.30 10.5K
13:46 18.30 18.30 18.29 18.29 24.2K
13:47 18.29 18.29 18.28 18.29 4.6K
13:48 18.29 18.29 18.28 18.29 4.4K
13:49 18.29 18.29 18.29 18.29 9.9K
13:50 18.29 18.29 18.29 18.29 7.0K
13:51 18.29 18.29 18.28 18.28 49.0K
13:52 18.27 18.28 18.27 18.28 22.2K
13:53 18.28 18.28 18.28 18.28 11.7K
13:54 18.28 18.28 18.28 18.28 2.7K
13:55 18.28 18.28 18.28 18.28 2.5K
13:56 18.28 18.28 18.28 18.28 9.6K
13:57 18.27 18.28 18.27 18.28 5.2K
13:58 18.28 18.28 18.28 18.28 7.3K
13:59 18.28 18.28 18.28 18.28 12.2K
14:00 18.28 18.28 18.27 18.27 4.3K
14:01 18.28 18.28 18.27 18.28 7.4K
14:02 18.28 18.28 18.27 18.28 51.6K
14:03 18.28 18.28 18.28 18.28 3.5K
14:04 18.27 18.28 18.27 18.28 7.6K
14:05 18.28 18.28 18.28 18.28 15.2K
14:06 18.28 18.28 18.27 18.27 7.6K
14:07 18.27 18.28 18.26 18.26 46.2K
14:08 18.26 18.26 18.25 18.26 4.8K
14:09 18.26 18.26 18.26 18.26 6.7K
14:10 18.25 18.26 18.25 18.25 9.0K
14:11 18.25 18.26 18.25 18.26 3.8K
14:12 18.25 18.26 18.25 18.26 18.8K
14:13 18.26 18.26 18.25 18.26 12.8K
14:14 18.26 18.26 18.26 18.26 3.4K
14:15 18.26 18.27 18.26 18.27 42.1K
14:16 18.27 18.27 18.27 18.27 16.3K
14:17 18.27 18.27 18.27 18.27 2.8K
14:18 18.27 18.27 18.26 18.27 8.5K
14:19 18.27 18.27 18.26 18.27 119.9K
14:20 18.27 18.27 18.27 18.27 4.7K
14:21 18.27 18.27 18.27 18.27 7.1K
14:22 18.27 18.27 18.27 18.27 10.4K
14:23 18.27 18.27 18.27 18.27 4.5K
14:24 18.27 18.28 18.26 18.28 30.3K
14:25 18.28 18.28 18.28 18.28 19.7K
14:26 18.29 18.29 18.28 18.28 64.1K
14:27 18.28 18.29 18.28 18.29 14.5K
14:28 18.29 18.29 18.28 18.29 10.5K
14:29 18.29 18.29 18.29 18.29 9.4K
14:30 18.29 18.29 18.29 18.29 3.0K
14:31 18.29 18.30 18.29 18.30 100.8K
14:32 18.30 18.30 18.30 18.30 1.4K
14:33 18.30 18.30 18.30 18.30 4.7K
14:34 18.30 18.30 18.30 18.30 3.6K
14:35 18.30 18.30 18.29 18.29 24.6K
14:36 18.29 18.31 18.29 18.31 25.3K
14:37 18.31 18.31 18.31 18.31 5.7K
14:38 18.31 18.31 18.31 18.31 5.8K
14:39 18.31 18.31 18.31 18.31 5.3K
14:40 18.31 18.31 18.31 18.31 8.2K
14:41 18.31 18.31 18.31 18.31 14.9K
14:42 18.31 18.31 18.31 18.31 4.2K
14:43 18.31 18.31 18.30 18.30 70.8K
14:44 18.30 18.31 18.30 18.31 35.8K
14:45 18.31 18.31 18.31 18.31 8.7K
14:46 18.31 18.32 18.31 18.32 25.9K
14:47 18.32 18.32 18.32 18.32 11.2K
14:48 18.32 18.32 18.32 18.32 3.6K
14:49 18.32 18.32 18.32 18.32 9.0K
14:50 18.32 18.33 18.32 18.33 24.1K
14:51 18.33 18.33 18.33 18.33 8.4K
14:52 18.33 18.34 18.33 18.34 22.1K
14:53 18.34 18.34 18.34 18.34 5.2K
14:54 18.34 18.34 18.34 18.34 11.3K
14:55 18.34 18.34 18.34 18.34 7.6K
14:56 18.34 18.34 18.34 18.34 5.9K
14:57 18.34 18.34 18.34 18.34 5.4K
14:58 18.34 18.34 18.34 18.34 13.8K
14:59 18.34 18.34 18.34 18.34 12.3K
15:00 18.34 18.34 18.33 18.33 54.1K
15:01 18.33 18.33 18.33 18.33 4.6K
15:02 18.33 18.34 18.33 18.34 53.9K
15:03 18.34 18.34 18.34 18.34 13.5K
15:04 18.34 18.34 18.34 18.34 4.2K
15:05 18.34 18.34 18.34 18.34 5.9K
15:06 18.34 18.34 18.34 18.34 6.4K
15:07 18.34 18.35 18.34 18.35 32.7K
15:08 18.35 18.35 18.34 18.34 17.9K
15:09 18.35 18.35 18.35 18.35 6.1K
15:10 18.35 18.35 18.35 18.35 10.4K
15:11 18.35 18.35 18.34 18.35 11.7K
15:12 18.35 18.35 18.34 18.35 5.1K
15:13 18.35 18.35 18.35 18.35 12.1K
15:14 18.35 18.35 18.35 18.35 9.1K
15:15 18.35 18.35 18.35 18.35 6.4K
15:16 18.35 18.35 18.35 18.35 10.8K
15:17 18.35 18.35 18.35 18.35 10.8K
15:18 18.35 18.35 18.34 18.34 71.5K
15:19 18.34 18.34 18.33 18.34 13.9K
15:20 18.34 18.34 18.34 18.34 3.5K
15:21 18.34 18.34 18.33 18.34 3.9K
15:22 18.33 18.33 18.33 18.33 32.2K
15:23 18.33 18.33 18.33 18.33 13.2K
15:24 18.33 18.33 18.33 18.33 12.0K
15:25 18.33 18.33 18.33 18.33 7.2K
15:26 18.33 18.33 18.33 18.33 11.4K
15:27 18.33 18.33 18.33 18.33 8.0K
15:28 18.33 18.33 18.33 18.33 14.8K
15:29 18.33 18.33 18.33 18.33 6.1K
15:30 18.33 18.33 18.32 18.33 9.6K
15:31 18.33 18.33 18.32 18.32 33.7K
15:32 18.32 18.33 18.32 18.33 17.5K
15:33 18.33 18.34 18.33 18.34 100.7K
15:34 18.33 18.33 18.32 18.32 58.7K
15:35 18.33 18.33 18.31 18.32 24.4K
15:36 18.32 18.33 18.32 18.33 43.3K
15:37 18.33 18.33 18.33 18.33 7.7K
15:38 18.33 18.33 18.32 18.32 42.8K
15:39 18.31 18.32 18.31 18.32 11.2K
15:40 18.32 18.32 18.32 18.32 15.1K
15:41 18.32 18.32 18.31 18.31 15.8K
15:42 18.32 18.32 18.31 18.32 15.0K
15:43 18.31 18.32 18.31 18.32 11.8K
15:44 18.32 18.32 18.31 18.31 68.2K
15:45 18.31 18.31 18.30 18.30 17.9K
15:46 18.31 18.31 18.31 18.31 15.5K
15:47 18.31 18.31 18.31 18.31 11.1K
15:48 18.31 18.31 18.31 18.31 76.7K
15:49 18.31 18.31 18.31 18.31 48.1K
15:50 18.31 18.31 18.31 18.31 22.1K
15:51 18.30 18.31 18.30 18.31 31.8K
15:52 18.31 18.31 18.31 18.31 94.9K
15:53 18.31 18.31 18.30 18.31 47.3K
15:54 18.31 18.33 18.31 18.33 182.6K
15:55 18.33 18.33 18.33 18.33 52.1K
15:56 18.33 18.33 18.33 18.33 69.8K
15:57 18.33 18.33 18.31 18.31 254.5K
15:58 18.31 18.31 18.31 18.31 72.5K
15:59 18.31 18.31 18.30 18.30 139.5K
16:00 18.30 18.32 18.30 18.31 1,004.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available