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 18.36 18.36 18.32 18.32 242.8K
09:31 18.34 18.35 18.31 18.31 25.9K
09:32 18.30 18.32 18.30 18.31 25.8K
09:33 18.30 18.30 18.29 18.30 12.6K
09:34 18.30 18.33 18.30 18.33 20.6K
09:35 18.33 18.33 18.30 18.30 38.4K
09:36 18.31 18.31 18.30 18.31 14.1K
09:37 18.31 18.31 18.31 18.31 1.0K
09:38 18.31 18.31 18.29 18.29 13.1K
09:39 18.30 18.30 18.29 18.30 27.6K
09:40 18.30 18.31 18.30 18.30 8.0K
09:41 18.30 18.32 18.30 18.32 26.8K
09:42 18.33 18.34 18.33 18.34 3.5K
09:43 18.34 18.34 18.32 18.33 17.6K
09:44 18.32 18.34 18.32 18.33 31.8K
09:45 18.33 18.34 18.32 18.34 29.4K
09:46 18.34 18.35 18.34 18.35 3.8K
09:47 18.33 18.33 18.33 18.33 14.1K
09:48 18.32 18.32 18.32 18.32 1.8K
09:49 18.33 18.33 18.32 18.32 2.4K
09:50 18.32 18.32 18.31 18.31 8.2K
09:51 18.32 18.34 18.32 18.34 50.3K
09:52 18.33 18.33 18.32 18.32 44.0K
09:53 18.32 18.34 18.32 18.34 35.4K
09:54 18.34 18.34 18.33 18.33 8.9K
09:55 18.33 18.33 18.33 18.33 20.3K
09:56 18.33 18.34 18.33 18.33 20.8K
09:57 18.33 18.34 18.33 18.34 2.3K
09:58 18.33 18.34 18.33 18.34 5.2K
09:59 18.33 18.35 18.33 18.35 8.8K
10:00 18.35 18.35 18.34 18.34 20.8K
10:01 18.34 18.34 18.34 18.34 12.2K
10:02 18.34 18.34 18.34 18.34 9.6K
10:03 18.34 18.34 18.33 18.33 9.3K
10:04 18.33 18.33 18.32 18.32 6.2K
10:05 18.33 18.33 18.32 18.33 10.1K
10:06 18.32 18.33 18.32 18.33 8.1K
10:07 18.33 18.33 18.33 18.33 2.6K
10:08 18.33 18.33 18.33 18.33 1.6K
10:09 18.32 18.32 18.32 18.32 0.2K
10:10 18.32 18.33 18.32 18.32 8.2K
10:11 18.32 18.32 18.32 18.32 3.7K
10:12 18.32 18.32 18.32 18.32 1.0K
10:13 18.32 18.32 18.32 18.32 2.1K
10:15 18.32 18.33 18.32 18.33 3.1K
10:16 18.33 18.33 18.33 18.33 2.1K
10:17 18.33 18.33 18.31 18.32 5.0K
10:18 18.31 18.31 18.31 18.31 3.3K
10:19 18.31 18.31 18.31 18.31 6.3K
10:20 18.30 18.30 18.30 18.30 2.5K
10:21 18.30 18.31 18.30 18.31 3.5K
10:22 18.31 18.31 18.31 18.31 2.2K
10:23 18.31 18.32 18.31 18.32 6.1K
10:24 18.32 18.32 18.31 18.32 1.3K
10:25 18.32 18.32 18.31 18.31 11.9K
10:26 18.31 18.31 18.31 18.31 10.3K
10:27 18.31 18.32 18.31 18.32 15.8K
10:28 18.32 18.32 18.32 18.32 3.1K
10:30 18.32 18.32 18.32 18.32 2.8K
10:31 18.32 18.32 18.31 18.32 46.6K
10:32 18.32 18.34 18.32 18.34 72.0K
10:33 18.34 18.34 18.34 18.34 13.7K
10:34 18.35 18.35 18.35 18.35 56.3K
10:35 18.35 18.35 18.35 18.35 4.2K
10:36 18.35 18.35 18.35 18.35 1.3K
10:37 18.34 18.34 18.33 18.33 40.9K
10:38 18.33 18.33 18.33 18.33 0.8K
10:39 18.33 18.33 18.32 18.32 3.9K
10:40 18.32 18.33 18.32 18.33 44.5K
10:41 18.33 18.33 18.33 18.33 2.8K
10:42 18.32 18.32 18.32 18.32 40.0K
10:43 18.32 18.33 18.32 18.33 10.9K
10:44 18.33 18.33 18.33 18.33 3.0K
10:45 18.33 18.33 18.33 18.33 1.5K
10:46 18.33 18.33 18.33 18.33 2.4K
10:47 18.33 18.33 18.33 18.33 2.6K
10:48 18.33 18.33 18.33 18.33 2.0K
10:49 18.33 18.33 18.30 18.31 126.2K
10:50 18.32 18.32 18.32 18.32 10.4K
10:51 18.32 18.32 18.32 18.32 29.5K
10:52 18.32 18.32 18.31 18.32 8.6K
10:53 18.32 18.32 18.31 18.31 2.2K
10:54 18.31 18.32 18.31 18.32 13.4K
10:55 18.31 18.32 18.31 18.32 4.4K
10:56 18.32 18.32 18.31 18.32 8.2K
10:57 18.32 18.32 18.31 18.31 8.3K
10:58 18.30 18.31 18.30 18.30 9.0K
10:59 18.30 18.30 18.30 18.30 4.5K
11:00 18.30 18.30 18.30 18.30 9.6K
11:01 18.30 18.31 18.30 18.31 39.9K
11:02 18.31 18.31 18.31 18.31 0.4K
11:03 18.30 18.31 18.30 18.30 5.1K
11:04 18.31 18.31 18.31 18.31 1.6K
11:05 18.31 18.31 18.31 18.31 1.9K
11:06 18.31 18.31 18.30 18.31 3.1K
11:07 18.31 18.31 18.31 18.31 1.5K
11:08 18.31 18.31 18.31 18.31 15.7K
11:09 18.31 18.31 18.31 18.31 6.9K
11:10 18.31 18.31 18.31 18.31 1.0K
11:11 18.31 18.31 18.29 18.29 24.4K
11:12 18.29 18.30 18.29 18.30 26.8K
11:13 18.29 18.30 18.29 18.30 8.5K
11:14 18.30 18.30 18.30 18.30 2.5K
11:15 18.30 18.30 18.29 18.30 2.7K
11:16 18.30 18.30 18.29 18.29 142.6K
11:17 18.29 18.29 18.29 18.29 15.3K
11:18 18.27 18.27 18.26 18.26 54.7K
11:19 18.25 18.26 18.25 18.25 12.6K
11:20 18.24 18.25 18.21 18.21 159.4K
11:21 18.21 18.22 18.21 18.22 15.1K
11:22 18.21 18.21 18.21 18.20 25.8K
11:23 18.20 18.20 18.20 18.20 38.6K
11:24 18.21 18.22 18.21 18.22 27.4K
11:25 18.22 18.22 18.21 18.21 9.8K
11:26 18.21 18.22 18.19 18.18 64.8K
11:27 18.19 18.21 18.19 18.20 184.6K
11:28 18.21 18.21 18.21 18.20 2.7K
11:29 18.21 18.21 18.21 18.21 4.5K
11:30 18.21 18.21 18.21 18.20 1.3K
11:31 18.21 18.21 18.21 18.20 12.1K
11:32 18.21 18.22 18.21 18.22 15.7K
11:33 18.22 18.23 18.22 18.23 11.9K
11:34 18.23 18.23 18.23 18.23 2.9K
11:35 18.22 18.23 18.22 18.23 4.8K
11:36 18.23 18.23 18.23 18.23 2.3K
11:37 18.23 18.23 18.23 18.23 3.8K
11:38 18.23 18.23 18.22 18.22 19.9K
11:39 18.22 18.22 18.21 18.22 11.1K
11:40 18.22 18.22 18.21 18.22 2.1K
11:41 18.21 18.22 18.21 18.20 18.6K
11:42 18.21 18.21 18.20 18.20 13.6K
11:43 18.19 18.19 18.19 18.18 20.4K
11:44 18.20 18.20 18.19 18.19 19.5K
11:45 18.20 18.20 18.20 18.20 4.7K
11:46 18.20 18.20 18.19 18.20 3.9K
11:47 18.20 18.20 18.19 18.20 56.5K
11:48 18.21 18.21 18.21 18.21 3.2K
11:49 18.21 18.21 18.21 18.20 44.7K
11:50 18.21 18.21 18.21 18.21 4.9K
11:51 18.21 18.23 18.21 18.22 53.4K
11:52 18.22 18.22 18.21 18.22 102.2K
11:53 18.22 18.22 18.21 18.22 12.9K
11:54 18.22 18.22 18.21 18.22 2.8K
11:55 18.22 18.22 18.21 18.21 7.2K
11:56 18.22 18.23 18.21 18.22 57.0K
11:57 18.22 18.22 18.21 18.22 39.0K
11:58 18.21 18.22 18.21 18.22 10.5K
11:59 18.22 18.22 18.21 18.22 7.0K
12:00 18.22 18.22 18.22 18.22 3.7K
12:01 18.21 18.22 18.21 18.22 4.6K
12:02 18.21 18.22 18.21 18.21 12.6K
12:03 18.21 18.21 18.21 18.20 42.1K
12:04 18.20 18.20 18.20 18.20 110.2K
12:05 18.20 18.20 18.20 18.20 7.7K
12:06 18.20 18.20 18.19 18.19 17.1K
12:07 18.19 18.20 18.19 18.20 22.5K
12:08 18.20 18.21 18.19 18.20 151.3K
12:09 18.21 18.21 18.21 18.20 0.4K
12:10 18.20 18.20 18.20 18.20 3.7K
12:11 18.21 18.21 18.21 18.20 5.4K
12:12 18.21 18.21 18.21 18.21 3.0K
12:13 18.21 18.21 18.21 18.20 11.6K
12:15 18.21 18.21 18.19 18.19 39.5K
12:16 18.19 18.20 18.19 18.20 15.9K
12:17 18.20 18.20 18.19 18.20 8.1K
12:18 18.20 18.20 18.20 18.20 31.4K
12:19 18.21 18.21 18.21 18.20 3.7K
12:20 18.21 18.21 18.21 18.20 22.8K
12:21 18.20 18.20 18.19 18.20 10.9K
12:22 18.20 18.20 18.20 18.20 3.7K
12:23 18.20 18.20 18.19 18.19 14.1K
12:24 18.19 18.19 18.19 18.18 10.9K
12:25 18.19 18.19 18.19 18.18 11.3K
12:26 18.18 18.18 18.17 18.17 59.3K
12:27 18.17 18.17 18.16 18.17 7.5K
12:28 18.17 18.17 18.17 18.17 1.1K
12:29 18.17 18.18 18.17 18.18 88.0K
12:30 18.18 18.18 18.18 18.18 0.5K
12:31 18.18 18.18 18.18 18.18 3.4K
12:32 18.17 18.18 18.17 18.18 7.0K
12:33 18.18 18.18 18.17 18.17 4.1K
12:34 18.17 18.17 18.17 18.17 0.9K
12:35 18.17 18.18 18.16 18.17 25.5K
12:36 18.17 18.17 18.16 18.16 24.9K
12:37 18.16 18.16 18.16 18.16 17.9K
12:38 18.16 18.16 18.16 18.16 5.0K
12:39 18.16 18.16 18.15 18.15 1.8K
12:40 18.15 18.16 18.15 18.16 1.6K
12:41 18.16 18.17 18.16 18.16 23.7K
12:42 18.16 18.17 18.16 18.16 1.2K
12:43 18.16 18.17 18.16 18.16 8.8K
12:44 18.17 18.17 18.16 18.16 5.8K
12:45 18.16 18.17 18.16 18.16 9.1K
12:46 18.16 18.17 18.15 18.15 27.7K
12:47 18.15 18.16 18.15 18.16 3.5K
12:48 18.15 18.15 18.15 18.15 2.1K
12:49 18.15 18.16 18.15 18.16 11.6K
12:50 18.16 18.16 18.16 18.16 58.7K
12:51 18.16 18.17 18.15 18.17 60.1K
12:52 18.17 18.17 18.17 18.17 4.7K
12:53 18.17 18.17 18.17 18.17 4.7K
12:54 18.17 18.17 18.17 18.17 2.3K
12:55 18.17 18.17 18.16 18.16 71.4K
12:56 18.16 18.16 18.15 18.15 0.7K
12:57 18.15 18.16 18.15 18.16 5.6K
12:58 18.15 18.16 18.15 18.15 9.4K
12:59 18.15 18.16 18.15 18.15 5.4K
13:00 18.15 18.15 18.15 18.15 2.9K
13:01 18.15 18.16 18.15 18.16 5.6K
13:02 18.16 18.16 18.15 18.16 8.5K
13:03 18.15 18.16 18.15 18.16 5.2K
13:04 18.15 18.16 18.15 18.16 5.2K
13:05 18.15 18.16 18.15 18.15 1.6K
13:06 18.16 18.17 18.16 18.17 45.0K
13:07 18.17 18.17 18.17 18.17 0.8K
13:08 18.17 18.17 18.16 18.16 1.9K
13:09 18.17 18.17 18.17 18.17 6.3K
13:10 18.17 18.17 18.16 18.16 23.6K
13:11 18.16 18.17 18.16 18.17 31.5K
13:12 18.17 18.17 18.15 18.16 208.5K
13:13 18.17 18.17 18.16 18.17 153.9K
13:14 18.17 18.18 18.17 18.18 66.4K
13:15 18.18 18.18 18.17 18.17 16.3K
13:16 18.17 18.17 18.17 18.17 4.9K
13:17 18.17 18.17 18.16 18.16 2.9K
13:18 18.17 18.17 18.16 18.16 36.8K
13:19 18.16 18.16 18.16 18.16 23.1K
13:20 18.16 18.16 18.15 18.15 1.6K
13:21 18.16 18.16 18.15 18.16 4.4K
13:22 18.16 18.16 18.16 18.16 5.4K
13:23 18.16 18.16 18.15 18.16 5.0K
13:24 18.16 18.16 18.15 18.16 12.0K
13:25 18.16 18.16 18.16 18.16 2.7K
13:26 18.16 18.16 18.16 18.16 4.6K
13:27 18.15 18.16 18.15 18.16 4.7K
13:28 18.16 18.16 18.16 18.16 14.4K
13:29 18.17 18.17 18.16 18.17 15.5K
13:30 18.17 18.17 18.17 18.17 8.6K
13:31 18.17 18.17 18.17 18.17 15.0K
13:32 18.17 18.17 18.16 18.17 4.8K
13:33 18.18 18.19 18.18 18.18 156.1K
13:35 18.18 18.19 18.18 18.19 35.6K
13:36 18.19 18.20 18.19 18.20 54.8K
13:37 18.20 18.20 18.20 18.20 1.2K
13:38 18.20 18.20 18.19 18.20 5.8K
13:39 18.20 18.20 18.19 18.19 5.9K
13:40 18.20 18.20 18.20 18.20 5.8K
13:41 18.20 18.20 18.19 18.19 6.9K
13:42 18.20 18.20 18.19 18.20 2.3K
13:43 18.20 18.20 18.18 18.18 33.6K
13:44 18.18 18.18 18.18 18.18 5.3K
13:45 18.18 18.18 18.16 18.16 33.2K
13:46 18.17 18.17 18.16 18.16 1.5K
13:47 18.17 18.17 18.15 18.15 13.7K
13:48 18.16 18.16 18.16 18.16 1.2K
13:49 18.16 18.16 18.15 18.15 3.7K
13:50 18.15 18.15 18.14 18.15 15.7K
13:51 18.15 18.15 18.15 18.15 0.7K
13:52 18.15 18.15 18.14 18.14 10.2K
13:53 18.14 18.15 18.14 18.14 4.5K
13:54 18.14 18.15 18.14 18.14 5.1K
13:55 18.15 18.15 18.14 18.14 3.1K
13:56 18.15 18.15 18.15 18.15 1.9K
13:57 18.15 18.15 18.15 18.15 2.8K
13:58 18.15 18.15 18.14 18.14 13.3K
13:59 18.15 18.15 18.14 18.14 9.5K
14:00 18.15 18.15 18.14 18.14 22.1K
14:01 18.14 18.15 18.14 18.15 54.8K
14:02 18.15 18.15 18.14 18.15 4.9K
14:03 18.15 18.15 18.15 18.15 6.0K
14:04 18.14 18.15 18.14 18.15 8.8K
14:05 18.15 18.15 18.14 18.14 61.7K
14:06 18.14 18.15 18.14 18.14 5.1K
14:07 18.14 18.15 18.14 18.14 6.0K
14:08 18.15 18.15 18.14 18.14 4.9K
14:09 18.14 18.15 18.14 18.15 3.0K
14:10 18.15 18.15 18.14 18.14 8.9K
14:11 18.15 18.15 18.14 18.14 3.0K
14:12 18.14 18.15 18.14 18.15 15.2K
14:13 18.15 18.15 18.14 18.15 9.7K
14:14 18.14 18.15 18.14 18.15 8.3K
14:15 18.15 18.15 18.14 18.15 5.2K
14:16 18.14 18.15 18.14 18.15 2.5K
14:17 18.14 18.15 18.14 18.14 3.7K
14:18 18.15 18.15 18.14 18.14 16.8K
14:19 18.15 18.15 18.14 18.15 6.7K
14:20 18.15 18.16 18.15 18.16 47.0K
14:21 18.15 18.15 18.15 18.15 3.1K
14:22 18.16 18.16 18.16 18.16 2.7K
14:23 18.15 18.16 18.15 18.16 48.1K
14:24 18.16 18.17 18.16 18.17 63.8K
14:25 18.17 18.17 18.17 18.17 3.7K
14:26 18.17 18.17 18.17 18.17 1.5K
14:27 18.17 18.17 18.16 18.17 7.0K
14:28 18.16 18.16 18.16 18.16 60.2K
14:29 18.15 18.16 18.15 18.16 3.2K
14:30 18.16 18.16 18.16 18.16 2.0K
14:31 18.16 18.17 18.16 18.17 72.0K
14:32 18.16 18.17 18.16 18.17 8.6K
14:33 18.17 18.17 18.17 18.17 1.2K
14:34 18.17 18.17 18.16 18.17 4.1K
14:35 18.17 18.17 18.17 18.17 1.4K
14:36 18.17 18.17 18.17 18.17 4.6K
14:37 18.17 18.17 18.17 18.17 1.2K
14:38 18.17 18.17 18.17 18.17 2.3K
14:39 18.17 18.17 18.17 18.17 5.5K
14:40 18.17 18.17 18.17 18.17 8.7K
14:41 18.17 18.17 18.17 18.17 69.1K
14:42 18.17 18.17 18.17 18.17 13.2K
14:43 18.17 18.17 18.17 18.17 3.3K
14:44 18.17 18.17 18.17 18.17 21.7K
14:45 18.17 18.17 18.17 18.17 10.5K
14:46 18.17 18.17 18.17 18.17 58.7K
14:47 18.17 18.17 18.17 18.17 12.3K
14:48 18.17 18.17 18.17 18.17 5.7K
14:49 18.17 18.17 18.17 18.17 26.8K
14:50 18.17 18.17 18.17 18.17 1.9K
14:51 18.17 18.17 18.17 18.17 19.8K
14:52 18.18 18.18 18.18 18.18 57.6K
14:53 18.18 18.18 18.17 18.17 45.9K
14:54 18.17 18.17 18.17 18.17 1.9K
14:55 18.17 18.17 18.17 18.17 3.0K
14:56 18.17 18.17 18.16 18.16 27.0K
14:57 18.16 18.16 18.15 18.16 2.3K
14:58 18.16 18.16 18.16 18.16 1.1K
14:59 18.16 18.16 18.16 18.16 8.5K
15:00 18.16 18.16 18.16 18.16 2.4K
15:01 18.16 18.17 18.16 18.17 15.6K
15:02 18.17 18.17 18.17 18.17 4.4K
15:03 18.17 18.17 18.16 18.16 1.7K
15:04 18.17 18.17 18.17 18.17 7.3K
15:05 18.17 18.17 18.17 18.17 2.1K
15:06 18.17 18.17 18.17 18.17 1.4K
15:07 18.17 18.17 18.17 18.17 9.5K
15:08 18.17 18.17 18.17 18.17 7.7K
15:09 18.17 18.18 18.17 18.18 49.3K
15:10 18.18 18.18 18.17 18.17 4.9K
15:11 18.18 18.18 18.18 18.18 1.5K
15:12 18.18 18.18 18.18 18.18 4.5K
15:13 18.18 18.19 18.18 18.18 42.4K
15:14 18.20 18.20 18.19 18.20 62.0K
15:15 18.20 18.20 18.19 18.20 4.1K
15:16 18.20 18.20 18.20 18.20 2.8K
15:17 18.19 18.20 18.19 18.20 3.2K
15:18 18.20 18.20 18.19 18.20 4.3K
15:19 18.20 18.20 18.20 18.20 8.6K
15:20 18.20 18.20 18.20 18.20 10.3K
15:21 18.20 18.20 18.20 18.20 18.8K
15:22 18.20 18.20 18.20 18.20 5.2K
15:23 18.20 18.20 18.20 18.20 2.6K
15:24 18.20 18.20 18.20 18.20 13.4K
15:25 18.20 18.20 18.20 18.20 64.9K
15:26 18.20 18.20 18.20 18.20 3.9K
15:27 18.20 18.20 18.20 18.20 6.2K
15:28 18.20 18.20 18.20 18.20 6.9K
15:29 18.20 18.20 18.19 18.19 7.4K
15:30 18.20 18.20 18.19 18.19 6.0K
15:31 18.20 18.20 18.19 18.20 11.4K
15:32 18.20 18.20 18.19 18.20 12.3K
15:33 18.20 18.20 18.20 18.20 1.4K
15:34 18.20 18.20 18.20 18.20 6.1K
15:35 18.20 18.20 18.20 18.20 14.3K
15:36 18.19 18.19 18.19 18.18 122.1K
15:37 18.19 18.19 18.19 18.18 4.7K
15:38 18.19 18.19 18.19 18.18 1.7K
15:39 18.19 18.19 18.19 18.19 13.3K
15:40 18.19 18.19 18.19 18.19 22.7K
15:41 18.19 18.19 18.19 18.18 11.4K
15:42 18.19 18.19 18.19 18.18 13.1K
15:43 18.19 18.19 18.19 18.19 20.0K
15:44 18.19 18.19 18.19 18.18 17.7K
15:45 18.19 18.19 18.19 18.18 8.2K
15:46 18.19 18.19 18.19 18.18 24.4K
15:47 18.19 18.19 18.19 18.18 16.5K
15:48 18.19 18.19 18.19 18.18 14.3K
15:49 18.19 18.19 18.19 18.18 14.5K
15:50 18.20 18.20 18.20 18.20 77.7K
15:51 18.20 18.20 18.20 18.20 142.4K
15:52 18.21 18.21 18.21 18.21 34.8K
15:53 18.21 18.21 18.21 18.21 38.9K
15:54 18.21 18.21 18.21 18.21 63.1K
15:55 18.19 18.20 18.19 18.20 243.7K
15:56 18.20 18.20 18.20 18.20 54.2K
15:57 18.20 18.20 18.20 18.20 108.8K
15:58 18.20 18.20 18.19 18.20 408.0K
15:59 18.20 18.21 18.20 18.21 1,490.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available