Infosys ADR

INFY
🏛️ usa →
16.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.38 18.42 18.33 18.36 768.5K
09:31 18.36 18.37 18.24 18.26 528.3K
09:32 18.28 18.31 18.27 18.27 103.5K
09:33 18.25 18.27 18.21 18.22 199.3K
09:34 18.22 18.25 18.22 18.23 204.7K
09:35 18.23 18.24 18.19 18.22 286.1K
09:36 18.22 18.27 18.22 18.26 288.1K
09:37 18.25 18.28 18.25 18.28 85.6K
09:38 18.28 18.31 18.28 18.27 30.7K
09:39 18.28 18.29 18.28 18.27 24.5K
09:40 18.26 18.26 18.23 18.24 184.0K
09:41 18.25 18.26 18.25 18.26 317.7K
09:42 18.26 18.27 18.26 18.27 20.1K
09:43 18.27 18.27 18.26 18.26 31.4K
09:44 18.25 18.26 18.24 18.26 76.1K
09:45 18.25 18.26 18.24 18.24 17.8K
09:46 18.25 18.26 18.23 18.23 43.6K
09:47 18.23 18.24 18.23 18.24 32.6K
09:48 18.24 18.24 18.21 18.22 157.9K
09:49 18.22 18.22 18.20 18.20 189.2K
09:50 18.19 18.20 18.19 18.21 382.4K
09:51 18.20 18.20 18.20 18.20 16.0K
09:52 18.20 18.20 18.20 18.20 110.9K
09:53 18.19 18.20 18.19 18.21 120.6K
09:54 18.20 18.20 18.20 18.20 50.8K
09:55 18.19 18.19 18.16 18.16 91.5K
09:56 18.16 18.16 18.13 18.15 168.9K
09:57 18.15 18.15 18.13 18.13 106.7K
09:58 18.12 18.13 18.12 18.12 60.5K
09:59 18.13 18.13 18.12 18.12 290.3K
10:00 18.12 18.12 18.12 18.12 240.9K
10:01 18.12 18.13 18.12 18.13 100.6K
10:02 18.13 18.13 18.12 18.11 75.5K
10:03 18.12 18.12 18.12 18.11 192.5K
10:04 18.11 18.11 18.09 18.09 295.6K
10:05 18.09 18.10 18.08 18.08 107.6K
10:06 18.07 18.08 18.06 18.08 215.6K
10:07 18.07 18.08 18.07 18.08 114.3K
10:08 18.08 18.11 18.08 18.11 69.0K
10:09 18.11 18.11 18.10 18.11 246.4K
10:10 18.11 18.11 18.10 18.10 121.6K
10:11 18.11 18.11 18.10 18.11 94.0K
10:12 18.11 18.15 18.11 18.13 164.2K
10:13 18.15 18.15 18.14 18.14 56.5K
10:14 18.13 18.13 18.12 18.12 53.5K
10:15 18.11 18.11 18.10 18.10 246.0K
10:16 18.10 18.11 18.08 18.08 114.4K
10:17 18.08 18.08 18.07 18.07 39.8K
10:18 18.07 18.09 18.06 18.09 100.7K
10:19 18.09 18.09 18.08 18.08 23.6K
10:20 18.07 18.09 18.06 18.09 95.9K
10:21 18.09 18.10 18.09 18.10 35.6K
10:22 18.10 18.10 18.09 18.10 67.8K
10:23 18.10 18.13 18.10 18.13 177.9K
10:24 18.13 18.14 18.13 18.13 93.4K
10:25 18.12 18.13 18.12 18.11 114.5K
10:26 18.11 18.12 18.11 18.11 217.3K
10:27 18.13 18.14 18.12 18.12 189.3K
10:28 18.12 18.13 18.12 18.13 69.5K
10:29 18.13 18.14 18.13 18.14 73.5K
10:30 18.14 18.14 18.14 18.14 153.8K
10:31 18.15 18.15 18.14 18.14 68.9K
10:32 18.15 18.16 18.15 18.16 82.7K
10:33 18.16 18.16 18.15 18.15 55.5K
10:34 18.14 18.14 18.12 18.12 30.7K
10:35 18.13 18.13 18.13 18.13 7.8K
10:36 18.13 18.13 18.12 18.12 62.4K
10:37 18.12 18.12 18.08 18.08 104.2K
10:38 18.07 18.08 18.07 18.08 126.8K
10:39 18.08 18.11 18.08 18.10 54.0K
10:40 18.11 18.14 18.11 18.14 66.9K
10:41 18.14 18.14 18.13 18.13 39.6K
10:42 18.13 18.13 18.12 18.13 7.1K
10:43 18.13 18.14 18.12 18.14 56.2K
10:44 18.14 18.14 18.14 18.14 19.5K
10:45 18.14 18.14 18.13 18.13 123.6K
10:46 18.13 18.13 18.13 18.13 73.6K
10:47 18.13 18.13 18.12 18.13 29.7K
10:48 18.13 18.13 18.13 18.13 24.9K
10:49 18.12 18.12 18.12 18.11 61.9K
10:50 18.12 18.12 18.12 18.11 33.4K
10:51 18.11 18.11 18.11 18.11 7.3K
10:52 18.11 18.11 18.11 18.11 17.6K
10:53 18.12 18.12 18.12 18.11 51.8K
10:54 18.11 18.12 18.10 18.12 87.8K
10:55 18.12 18.14 18.12 18.14 56.0K
10:56 18.14 18.14 18.14 18.14 116.3K
10:57 18.14 18.14 18.14 18.14 4.8K
10:58 18.14 18.15 18.14 18.15 63.1K
10:59 18.15 18.15 18.14 18.14 44.1K
11:00 18.14 18.15 18.14 18.15 58.0K
11:01 18.14 18.14 18.14 18.14 28.5K
11:02 18.14 18.14 18.14 18.14 8.4K
11:03 18.14 18.14 18.13 18.14 54.6K
11:04 18.14 18.14 18.14 18.14 7.5K
11:05 18.14 18.15 18.14 18.15 41.1K
11:06 18.15 18.15 18.15 18.15 30.2K
11:07 18.15 18.15 18.15 18.15 11.8K
11:08 18.15 18.15 18.15 18.15 7.0K
11:09 18.15 18.15 18.15 18.15 16.4K
11:10 18.15 18.15 18.14 18.14 44.9K
11:11 18.14 18.15 18.14 18.15 8.2K
11:12 18.15 18.15 18.15 18.15 242.0K
11:13 18.16 18.16 18.15 18.15 216.2K
11:14 18.17 18.19 18.16 18.17 152.6K
11:15 18.17 18.18 18.17 18.18 128.1K
11:16 18.18 18.18 18.17 18.17 67.3K
11:17 18.17 18.17 18.15 18.15 94.2K
11:18 18.16 18.16 18.14 18.15 519.7K
11:19 18.15 18.16 18.15 18.16 57.6K
11:20 18.16 18.16 18.15 18.16 32.3K
11:21 18.16 18.16 18.16 18.16 23.3K
11:22 18.17 18.18 18.17 18.18 158.5K
11:23 18.18 18.18 18.17 18.18 145.3K
11:24 18.17 18.18 18.17 18.18 119.7K
11:25 18.18 18.18 18.17 18.17 15.2K
11:26 18.18 18.18 18.17 18.17 40.1K
11:27 18.17 18.18 18.17 18.18 60.6K
11:28 18.19 18.19 18.19 18.19 55.2K
11:29 18.19 18.19 18.19 18.18 9.1K
11:30 18.19 18.19 18.19 18.18 38.3K
11:31 18.19 18.19 18.19 18.18 78.4K
11:32 18.19 18.19 18.19 18.19 11.1K
11:33 18.19 18.19 18.19 18.18 57.6K
11:34 18.19 18.19 18.17 18.17 26.8K
11:35 18.18 18.18 18.17 18.17 68.2K
11:36 18.17 18.18 18.17 18.18 22.4K
11:37 18.18 18.18 18.17 18.17 17.5K
11:38 18.17 18.18 18.17 18.17 15.6K
11:39 18.17 18.17 18.17 18.17 13.6K
11:40 18.17 18.17 18.17 18.17 2.3K
11:41 18.17 18.17 18.15 18.16 190.5K
11:42 18.17 18.18 18.17 18.18 59.8K
11:43 18.18 18.18 18.17 18.18 110.7K
11:44 18.18 18.18 18.18 18.18 8.6K
11:45 18.18 18.18 18.17 18.18 34.5K
11:46 18.17 18.17 18.17 18.17 23.5K
11:47 18.17 18.17 18.17 18.17 8.1K
11:48 18.17 18.17 18.15 18.16 42.8K
11:49 18.15 18.15 18.13 18.14 114.5K
11:50 18.14 18.14 18.13 18.14 18.0K
11:51 18.13 18.14 18.13 18.14 9.5K
11:52 18.14 18.14 18.13 18.14 16.1K
11:53 18.14 18.14 18.13 18.14 6.1K
11:54 18.13 18.14 18.13 18.13 5.9K
11:55 18.14 18.14 18.13 18.14 23.4K
11:56 18.14 18.14 18.13 18.14 11.9K
11:57 18.14 18.15 18.13 18.14 141.7K
11:58 18.14 18.15 18.14 18.15 40.0K
11:59 18.15 18.16 18.15 18.16 30.1K
12:00 18.16 18.16 18.16 18.16 13.7K
12:01 18.16 18.16 18.16 18.16 12.6K
12:02 18.16 18.16 18.16 18.16 18.4K
12:03 18.15 18.16 18.15 18.16 9.4K
12:04 18.16 18.16 18.14 18.14 48.4K
12:05 18.15 18.15 18.14 18.14 19.5K
12:06 18.15 18.15 18.14 18.15 11.4K
12:07 18.15 18.15 18.14 18.15 16.7K
12:08 18.15 18.15 18.14 18.15 9.4K
12:09 18.15 18.15 18.14 18.15 25.4K
12:10 18.15 18.15 18.14 18.15 5.9K
12:11 18.15 18.15 18.14 18.14 9.1K
12:12 18.15 18.15 18.13 18.14 52.0K
12:13 18.13 18.14 18.13 18.14 9.5K
12:14 18.14 18.14 18.13 18.13 48.3K
12:15 18.13 18.14 18.13 18.14 131.9K
12:16 18.13 18.15 18.13 18.15 91.6K
12:17 18.15 18.17 18.15 18.16 157.6K
12:18 18.16 18.16 18.16 18.16 4.9K
12:19 18.17 18.17 18.17 18.17 63.2K
12:20 18.17 18.17 18.16 18.17 122.5K
12:21 18.17 18.18 18.17 18.18 49.1K
12:22 18.18 18.18 18.15 18.16 88.3K
12:23 18.16 18.17 18.16 18.17 45.2K
12:24 18.17 18.17 18.16 18.16 22.3K
12:25 18.16 18.17 18.16 18.17 31.8K
12:26 18.17 18.17 18.17 18.17 43.0K
12:27 18.17 18.17 18.17 18.17 4.6K
12:28 18.17 18.17 18.14 18.15 105.4K
12:29 18.14 18.15 18.14 18.15 11.9K
12:30 18.14 18.15 18.13 18.14 97.6K
12:31 18.14 18.15 18.14 18.14 57.2K
12:32 18.14 18.15 18.14 18.15 36.8K
12:33 18.15 18.15 18.14 18.14 5.2K
12:34 18.14 18.14 18.13 18.14 21.4K
12:35 18.14 18.14 18.13 18.14 7.0K
12:36 18.13 18.14 18.13 18.13 156.4K
12:37 18.13 18.14 18.12 18.14 43.0K
12:38 18.14 18.14 18.14 18.14 10.2K
12:39 18.14 18.14 18.14 18.14 23.9K
12:40 18.14 18.14 18.13 18.14 4.1K
12:41 18.14 18.14 18.14 18.14 19.6K
12:42 18.14 18.14 18.14 18.14 9.4K
12:43 18.14 18.14 18.14 18.14 18.7K
12:44 18.14 18.15 18.13 18.14 201.9K
12:45 18.14 18.14 18.14 18.14 2.9K
12:46 18.14 18.14 18.14 18.14 4.7K
12:47 18.14 18.14 18.14 18.14 6.8K
12:48 18.13 18.14 18.13 18.14 8.0K
12:49 18.14 18.14 18.13 18.14 7.0K
12:50 18.14 18.14 18.13 18.14 8.3K
12:51 18.14 18.14 18.13 18.14 11.8K
12:52 18.14 18.14 18.13 18.14 9.8K
12:53 18.13 18.14 18.12 18.13 56.5K
12:54 18.13 18.13 18.13 18.13 7.0K
12:55 18.13 18.13 18.13 18.13 4.3K
12:56 18.13 18.13 18.12 18.13 14.1K
12:57 18.13 18.13 18.12 18.13 10.8K
12:58 18.12 18.13 18.12 18.13 8.5K
12:59 18.13 18.13 18.12 18.11 71.2K
13:00 18.12 18.12 18.12 18.12 13.5K
13:01 18.12 18.13 18.12 18.13 41.3K
13:02 18.13 18.13 18.12 18.12 75.8K
13:03 18.12 18.12 18.12 18.11 7.5K
13:04 18.12 18.12 18.12 18.11 7.5K
13:05 18.12 18.12 18.12 18.11 23.6K
13:06 18.12 18.12 18.12 18.12 5.4K
13:07 18.12 18.12 18.12 18.12 150.2K
13:08 18.11 18.11 18.10 18.11 145.2K
13:09 18.11 18.11 18.11 18.11 10.8K
13:10 18.11 18.11 18.11 18.11 46.6K
13:11 18.12 18.13 18.12 18.13 27.8K
13:12 18.13 18.13 18.13 18.13 7.9K
13:13 18.13 18.13 18.13 18.13 7.5K
13:14 18.13 18.13 18.12 18.12 6.4K
13:15 18.13 18.13 18.13 18.13 12.2K
13:16 18.13 18.13 18.12 18.13 22.4K
13:17 18.13 18.13 18.13 18.13 7.2K
13:18 18.13 18.13 18.13 18.13 7.2K
13:19 18.13 18.13 18.13 18.13 6.0K
13:20 18.13 18.14 18.13 18.14 90.6K
13:21 18.14 18.14 18.13 18.14 33.5K
13:22 18.14 18.14 18.14 18.14 8.9K
13:23 18.14 18.14 18.14 18.14 3.1K
13:24 18.14 18.14 18.14 18.14 14.8K
13:25 18.14 18.15 18.14 18.15 121.1K
13:26 18.15 18.15 18.14 18.15 20.9K
13:27 18.15 18.15 18.14 18.15 17.3K
13:28 18.15 18.15 18.15 18.15 11.9K
13:29 18.15 18.16 18.15 18.16 116.8K
13:30 18.16 18.16 18.15 18.16 3.3K
13:31 18.16 18.17 18.16 18.17 27.8K
13:32 18.17 18.17 18.17 18.17 9.2K
13:33 18.17 18.17 18.16 18.16 49.5K
13:34 18.16 18.16 18.15 18.15 5.2K
13:35 18.16 18.16 18.15 18.16 5.6K
13:36 18.16 18.16 18.15 18.16 6.3K
13:37 18.15 18.16 18.15 18.16 7.2K
13:38 18.16 18.16 18.15 18.16 9.1K
13:39 18.16 18.16 18.15 18.15 50.2K
13:40 18.16 18.16 18.15 18.15 8.2K
13:41 18.16 18.16 18.15 18.16 10.3K
13:42 18.16 18.16 18.16 18.16 9.0K
13:43 18.15 18.16 18.15 18.15 8.6K
13:44 18.16 18.16 18.15 18.16 12.3K
13:45 18.16 18.16 18.15 18.15 9.3K
13:46 18.15 18.15 18.14 18.15 43.3K
13:47 18.15 18.15 18.14 18.15 25.9K
13:48 18.14 18.14 18.13 18.14 19.9K
13:49 18.14 18.14 18.12 18.12 99.2K
13:50 18.12 18.13 18.12 18.13 28.7K
13:51 18.13 18.13 18.12 18.13 13.7K
13:52 18.13 18.13 18.12 18.13 16.5K
13:53 18.12 18.13 18.12 18.13 12.0K
13:54 18.13 18.14 18.13 18.13 56.3K
13:55 18.14 18.14 18.13 18.14 8.7K
13:56 18.13 18.14 18.13 18.13 12.0K
13:57 18.13 18.14 18.13 18.13 42.3K
13:58 18.13 18.14 18.13 18.14 53.8K
13:59 18.14 18.14 18.14 18.14 48.3K
14:00 18.14 18.14 18.13 18.13 8.1K
14:01 18.14 18.14 18.14 18.14 27.0K
14:02 18.14 18.14 18.14 18.13 12.0K
14:03 18.13 18.14 18.13 18.14 13.9K
14:04 18.14 18.15 18.14 18.15 47.3K
14:05 18.15 18.15 18.15 18.15 6.4K
14:06 18.15 18.15 18.15 18.15 21.5K
14:07 18.15 18.15 18.15 18.15 15.3K
14:08 18.15 18.15 18.14 18.15 23.5K
14:09 18.15 18.15 18.14 18.15 36.2K
14:10 18.15 18.15 18.15 18.15 12.3K
14:11 18.15 18.15 18.14 18.15 11.9K
14:12 18.15 18.15 18.15 18.15 11.5K
14:13 18.15 18.15 18.15 18.15 63.2K
14:14 18.15 18.15 18.15 18.15 75.1K
14:15 18.15 18.15 18.15 18.15 16.8K
14:16 18.15 18.15 18.15 18.15 15.2K
14:17 18.15 18.15 18.14 18.14 64.8K
14:18 18.14 18.14 18.13 18.14 6.3K
14:19 18.14 18.14 18.13 18.13 11.8K
14:20 18.14 18.14 18.13 18.14 41.7K
14:21 18.14 18.14 18.13 18.14 13.9K
14:22 18.14 18.14 18.13 18.13 18.1K
14:23 18.14 18.14 18.13 18.14 25.3K
14:24 18.14 18.14 18.13 18.14 20.2K
14:25 18.14 18.14 18.13 18.14 12.6K
14:26 18.14 18.14 18.13 18.14 21.4K
14:27 18.13 18.14 18.13 18.13 11.0K
14:28 18.14 18.14 18.13 18.14 17.2K
14:29 18.14 18.14 18.13 18.14 11.8K
14:30 18.14 18.14 18.13 18.13 13.1K
14:31 18.14 18.14 18.13 18.14 14.0K
14:32 18.14 18.14 18.13 18.13 118.6K
14:33 18.13 18.13 18.12 18.13 20.6K
14:34 18.13 18.13 18.12 18.13 24.9K
14:35 18.13 18.13 18.12 18.13 5.6K
14:36 18.13 18.13 18.12 18.12 18.1K
14:37 18.13 18.13 18.12 18.13 29.9K
14:38 18.13 18.13 18.12 18.12 12.8K
14:39 18.12 18.13 18.12 18.13 29.5K
14:40 18.13 18.13 18.13 18.13 24.6K
14:41 18.13 18.13 18.12 18.13 13.4K
14:42 18.12 18.13 18.12 18.11 157.9K
14:43 18.12 18.12 18.12 18.11 11.0K
14:44 18.12 18.12 18.12 18.11 29.8K
14:45 18.12 18.13 18.12 18.13 83.4K
14:46 18.13 18.13 18.12 18.13 17.1K
14:47 18.13 18.13 18.12 18.13 10.2K
14:48 18.13 18.13 18.13 18.13 15.5K
14:49 18.13 18.13 18.12 18.13 21.9K
14:50 18.12 18.12 18.12 18.11 124.7K
14:51 18.11 18.11 18.10 18.11 3.7K
14:52 18.11 18.11 18.10 18.10 16.9K
14:53 18.11 18.11 18.11 18.11 11.3K
14:54 18.11 18.11 18.10 18.10 33.8K
14:55 18.11 18.11 18.10 18.11 18.9K
14:56 18.11 18.11 18.09 18.09 161.9K
14:57 18.10 18.10 18.09 18.09 23.3K
14:58 18.09 18.10 18.09 18.09 16.2K
14:59 18.10 18.10 18.09 18.09 13.7K
15:00 18.10 18.10 18.09 18.10 10.5K
15:01 18.10 18.10 18.10 18.10 26.1K
15:02 18.09 18.10 18.09 18.09 102.3K
15:03 18.09 18.11 18.09 18.11 194.2K
15:04 18.11 18.11 18.11 18.11 16.1K
15:05 18.11 18.11 18.11 18.11 13.8K
15:06 18.11 18.11 18.11 18.11 12.1K
15:07 18.11 18.11 18.11 18.11 75.1K
15:08 18.12 18.12 18.12 18.12 28.0K
15:09 18.12 18.13 18.12 18.13 49.8K
15:10 18.13 18.13 18.13 18.13 4.6K
15:11 18.13 18.13 18.12 18.13 15.2K
15:12 18.13 18.13 18.13 18.13 30.7K
15:13 18.13 18.13 18.13 18.13 32.6K
15:14 18.13 18.13 18.12 18.12 166.2K
15:15 18.13 18.13 18.12 18.12 20.8K
15:16 18.12 18.13 18.12 18.13 17.9K
15:17 18.13 18.13 18.13 18.13 23.4K
15:18 18.13 18.13 18.12 18.13 19.0K
15:19 18.13 18.13 18.13 18.13 18.5K
15:20 18.13 18.13 18.13 18.13 17.3K
15:21 18.13 18.13 18.13 18.13 12.7K
15:22 18.13 18.13 18.13 18.13 25.6K
15:23 18.13 18.13 18.12 18.13 18.7K
15:24 18.13 18.13 18.12 18.13 25.1K
15:25 18.13 18.13 18.13 18.13 10.8K
15:26 18.13 18.13 18.12 18.13 16.4K
15:27 18.13 18.13 18.13 18.13 63.5K
15:28 18.13 18.13 18.13 18.13 26.4K
15:29 18.13 18.14 18.12 18.14 274.3K
15:30 18.14 18.14 18.14 18.14 52.4K
15:31 18.14 18.14 18.13 18.14 32.5K
15:32 18.14 18.14 18.13 18.14 5.1K
15:33 18.14 18.14 18.13 18.13 15.4K
15:34 18.14 18.15 18.13 18.15 96.6K
15:35 18.15 18.15 18.15 18.15 70.6K
15:36 18.15 18.15 18.15 18.15 18.8K
15:37 18.15 18.15 18.14 18.14 172.0K
15:38 18.14 18.14 18.14 18.14 9.3K
15:39 18.14 18.15 18.14 18.15 62.9K
15:40 18.15 18.15 18.15 18.15 26.3K
15:41 18.15 18.16 18.14 18.16 116.8K
15:42 18.16 18.16 18.15 18.16 44.8K
15:43 18.16 18.16 18.14 18.15 112.6K
15:44 18.15 18.15 18.14 18.14 82.0K
15:45 18.14 18.14 18.13 18.14 62.6K
15:46 18.14 18.14 18.13 18.13 68.5K
15:47 18.14 18.14 18.13 18.13 64.6K
15:48 18.13 18.13 18.12 18.13 40.2K
15:49 18.13 18.14 18.13 18.14 138.5K
15:50 18.14 18.14 18.14 18.14 117.1K
15:51 18.13 18.14 18.13 18.13 164.0K
15:52 18.13 18.13 18.11 18.12 194.2K
15:53 18.12 18.13 18.12 18.13 95.8K
15:54 18.13 18.13 18.12 18.12 234.6K
15:55 18.12 18.13 18.12 18.12 232.6K
15:56 18.12 18.12 18.10 18.10 293.6K
15:57 18.10 18.10 18.09 18.10 205.7K
15:58 18.10 18.11 18.10 18.11 1,020.6K
15:59 18.10 18.11 18.10 18.10 2,161.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available