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 17.33 17.33 17.31 17.33 114.6K
09:31 17.30 17.30 17.25 17.25 86.3K
09:32 17.25 17.26 17.24 17.26 58.5K
09:33 17.26 17.26 17.22 17.22 136.1K
09:34 17.22 17.23 17.21 17.23 72.0K
09:35 17.21 17.21 17.19 17.20 94.2K
09:36 17.20 17.20 17.19 17.19 6.0K
09:37 17.19 17.19 17.19 17.18 17.4K
09:38 17.19 17.20 17.19 17.19 43.6K
09:39 17.18 17.18 17.17 17.18 60.1K
09:40 17.18 17.18 17.17 17.18 2.3K
09:41 17.18 17.18 17.16 17.16 19.8K
09:42 17.17 17.17 17.15 17.17 23.3K
09:43 17.16 17.17 17.16 17.17 204.0K
09:44 17.17 17.18 17.17 17.18 42.1K
09:45 17.17 17.19 17.17 17.19 123.5K
09:46 17.20 17.20 17.20 17.20 1.1K
09:47 17.20 17.21 17.20 17.21 10.1K
09:48 17.21 17.21 17.17 17.17 39.5K
09:49 17.17 17.18 17.17 17.17 14.5K
09:50 17.17 17.17 17.16 17.17 56.2K
09:51 17.16 17.19 17.16 17.18 13.7K
09:52 17.19 17.19 17.19 17.19 44.9K
09:53 17.18 17.18 17.17 17.17 23.9K
09:54 17.17 17.17 17.16 17.17 40.3K
09:55 17.16 17.16 17.16 17.16 18.8K
09:56 17.16 17.17 17.15 17.15 98.3K
09:57 17.15 17.16 17.15 17.15 124.0K
09:58 17.14 17.17 17.14 17.17 48.2K
09:59 17.17 17.17 17.16 17.17 48.4K
10:00 17.16 17.18 17.16 17.18 145.5K
10:01 17.18 17.18 17.17 17.18 8.7K
10:02 17.19 17.19 17.19 17.18 31.1K
10:03 17.19 17.19 17.19 17.19 7.4K
10:04 17.19 17.19 17.17 17.17 18.6K
10:05 17.18 17.21 17.17 17.20 69.7K
10:06 17.21 17.21 17.21 17.20 4.9K
10:07 17.21 17.21 17.21 17.20 3.5K
10:08 17.20 17.20 17.19 17.18 64.6K
10:09 17.19 17.19 17.17 17.17 19.1K
10:10 17.17 17.17 17.16 17.17 9.3K
10:11 17.17 17.17 17.16 17.17 5.0K
10:12 17.17 17.17 17.16 17.16 14.2K
10:13 17.17 17.17 17.17 17.17 5.6K
10:14 17.17 17.17 17.16 17.17 6.5K
10:15 17.16 17.16 17.15 17.15 129.8K
10:16 17.15 17.15 17.13 17.13 97.7K
10:17 17.14 17.14 17.14 17.14 5.8K
10:18 17.14 17.16 17.14 17.16 40.1K
10:19 17.15 17.16 17.15 17.16 22.2K
10:20 17.16 17.16 17.14 17.15 72.6K
10:21 17.15 17.15 17.14 17.15 37.7K
10:22 17.15 17.15 17.14 17.15 119.9K
10:23 17.15 17.17 17.14 17.17 55.5K
10:24 17.17 17.17 17.17 17.17 18.5K
10:25 17.17 17.17 17.16 17.16 13.2K
10:26 17.19 17.19 17.19 17.18 22.4K
10:27 17.19 17.20 17.19 17.18 44.7K
10:28 17.19 17.20 17.19 17.20 8.8K
10:29 17.20 17.21 17.19 17.20 117.9K
10:30 17.20 17.20 17.19 17.21 128.9K
10:31 17.21 17.21 17.21 17.21 9.9K
10:32 17.21 17.22 17.19 17.19 93.4K
10:33 17.19 17.20 17.19 17.20 10.7K
10:34 17.20 17.20 17.19 17.18 22.3K
10:35 17.19 17.19 17.16 17.16 23.0K
10:36 17.17 17.17 17.17 17.17 5.6K
10:37 17.17 17.17 17.16 17.17 6.1K
10:38 17.17 17.17 17.15 17.16 75.6K
10:39 17.15 17.16 17.15 17.15 36.5K
10:40 17.16 17.16 17.15 17.16 6.8K
10:41 17.15 17.16 17.15 17.16 65.4K
10:42 17.16 17.16 17.16 17.16 10.1K
10:43 17.16 17.16 17.15 17.15 329.7K
10:44 17.15 17.15 17.15 17.15 13.5K
10:45 17.15 17.18 17.15 17.16 82.7K
10:46 17.16 17.16 17.15 17.15 50.4K
10:47 17.15 17.16 17.15 17.16 31.4K
10:48 17.16 17.16 17.15 17.15 33.1K
10:49 17.15 17.16 17.15 17.15 16.7K
10:50 17.15 17.15 17.14 17.14 96.2K
10:51 17.14 17.15 17.13 17.13 41.1K
10:52 17.12 17.13 17.12 17.12 3.6K
10:53 17.13 17.13 17.11 17.13 66.9K
10:54 17.13 17.13 17.13 17.13 33.0K
10:55 17.13 17.13 17.13 17.13 6.8K
10:56 17.14 17.14 17.14 17.14 19.5K
10:57 17.14 17.14 17.14 17.14 15.9K
10:58 17.14 17.14 17.14 17.14 7.6K
10:59 17.14 17.14 17.13 17.13 115.3K
11:00 17.13 17.13 17.12 17.12 27.7K
11:01 17.12 17.12 17.12 17.11 29.9K
11:02 17.12 17.12 17.12 17.11 7.8K
11:03 17.12 17.12 17.12 17.11 27.2K
11:04 17.12 17.13 17.12 17.12 46.1K
11:05 17.12 17.13 17.12 17.13 3.9K
11:06 17.13 17.13 17.12 17.13 19.1K
11:07 17.13 17.13 17.12 17.11 34.6K
11:08 17.12 17.12 17.12 17.12 24.0K
11:09 17.12 17.13 17.12 17.13 89.7K
11:10 17.14 17.14 17.13 17.14 59.4K
11:11 17.14 17.14 17.13 17.14 5.6K
11:12 17.14 17.14 17.13 17.13 17.9K
11:13 17.14 17.14 17.13 17.13 59.8K
11:14 17.13 17.13 17.12 17.12 79.7K
11:15 17.12 17.14 17.12 17.14 65.6K
11:16 17.14 17.14 17.13 17.14 18.2K
11:17 17.14 17.14 17.14 17.14 10.8K
11:18 17.14 17.14 17.14 17.14 72.8K
11:19 17.14 17.14 17.13 17.13 60.4K
11:20 17.14 17.14 17.14 17.14 23.5K
11:21 17.15 17.16 17.15 17.16 130.3K
11:22 17.16 17.17 17.15 17.17 84.6K
11:23 17.17 17.17 17.16 17.16 120.2K
11:24 17.16 17.16 17.16 17.16 18.0K
11:25 17.16 17.16 17.16 17.16 14.2K
11:26 17.16 17.16 17.14 17.14 105.0K
11:27 17.14 17.14 17.14 17.14 12.3K
11:28 17.14 17.14 17.12 17.13 47.2K
11:29 17.13 17.13 17.12 17.12 18.2K
11:30 17.12 17.14 17.12 17.14 25.6K
11:31 17.14 17.14 17.14 17.14 20.8K
11:32 17.14 17.14 17.14 17.14 3.5K
11:33 17.14 17.14 17.13 17.13 5.4K
11:34 17.13 17.14 17.13 17.14 4.1K
11:35 17.14 17.14 17.13 17.14 7.2K
11:36 17.13 17.14 17.13 17.13 7.6K
11:37 17.14 17.14 17.13 17.13 11.0K
11:38 17.14 17.14 17.13 17.13 16.6K
11:39 17.14 17.14 17.13 17.13 41.1K
11:40 17.13 17.13 17.12 17.13 14.9K
11:41 17.12 17.13 17.12 17.13 4.9K
11:42 17.13 17.13 17.12 17.12 7.3K
11:43 17.13 17.13 17.12 17.13 7.2K
11:44 17.12 17.14 17.12 17.14 48.4K
11:45 17.14 17.14 17.14 17.14 6.1K
11:46 17.14 17.14 17.14 17.14 4.1K
11:47 17.14 17.14 17.13 17.13 3.9K
11:48 17.14 17.14 17.13 17.14 3.5K
11:49 17.14 17.14 17.13 17.14 16.5K
11:50 17.14 17.14 17.13 17.14 7.1K
11:51 17.14 17.14 17.13 17.14 8.8K
11:52 17.13 17.14 17.13 17.13 5.0K
11:53 17.13 17.14 17.13 17.13 5.2K
11:54 17.14 17.14 17.13 17.13 10.8K
11:55 17.13 17.14 17.13 17.14 7.2K
11:56 17.13 17.14 17.13 17.14 7.0K
11:57 17.13 17.14 17.12 17.14 85.3K
11:58 17.14 17.14 17.14 17.14 4.4K
11:59 17.14 17.14 17.13 17.14 2.7K
12:00 17.13 17.14 17.13 17.14 9.3K
12:01 17.14 17.14 17.13 17.14 2.7K
12:02 17.14 17.14 17.13 17.13 3.5K
12:03 17.14 17.14 17.14 17.14 4.8K
12:04 17.14 17.14 17.14 17.14 6.2K
12:05 17.14 17.14 17.14 17.14 3.3K
12:06 17.14 17.14 17.13 17.14 38.3K
12:07 17.13 17.14 17.13 17.14 3.0K
12:08 17.14 17.14 17.14 17.14 6.4K
12:09 17.14 17.14 17.14 17.13 9.8K
12:10 17.14 17.14 17.13 17.13 9.1K
12:11 17.14 17.14 17.13 17.14 34.3K
12:12 17.14 17.14 17.14 17.14 59.3K
12:13 17.15 17.15 17.15 17.15 3.4K
12:14 17.15 17.15 17.15 17.15 3.4K
12:15 17.15 17.15 17.15 17.15 6.2K
12:16 17.15 17.15 17.15 17.15 16.0K
12:17 17.15 17.15 17.15 17.15 6.8K
12:18 17.15 17.15 17.14 17.15 8.3K
12:19 17.15 17.15 17.15 17.15 5.8K
12:20 17.15 17.15 17.15 17.15 5.2K
12:21 17.15 17.15 17.15 17.15 8.3K
12:22 17.15 17.15 17.15 17.15 14.1K
12:23 17.15 17.16 17.15 17.16 51.8K
12:24 17.16 17.16 17.15 17.16 6.2K
12:25 17.16 17.16 17.14 17.14 52.1K
12:26 17.15 17.15 17.15 17.15 4.5K
12:27 17.15 17.15 17.15 17.15 2.2K
12:28 17.15 17.15 17.14 17.15 2.5K
12:29 17.16 17.16 17.16 17.16 58.8K
12:30 17.16 17.17 17.16 17.17 27.5K
12:31 17.17 17.18 17.17 17.18 27.2K
12:32 17.18 17.18 17.18 17.18 2.8K
12:33 17.18 17.18 17.18 17.18 2.6K
12:34 17.18 17.18 17.17 17.17 44.9K
12:35 17.18 17.18 17.18 17.18 8.9K
12:36 17.18 17.18 17.18 17.18 2.7K
12:37 17.18 17.18 17.18 17.18 5.8K
12:38 17.17 17.18 17.17 17.18 6.8K
12:39 17.18 17.18 17.18 17.18 9.4K
12:40 17.18 17.18 17.17 17.18 5.0K
12:41 17.18 17.18 17.18 17.18 1.7K
12:42 17.18 17.18 17.18 17.18 2.7K
12:43 17.18 17.18 17.18 17.18 4.5K
12:44 17.18 17.18 17.18 17.18 10.2K
12:45 17.18 17.18 17.17 17.17 3.2K
12:46 17.18 17.18 17.17 17.17 80.8K
12:47 17.16 17.17 17.15 17.16 52.2K
12:48 17.15 17.16 17.15 17.15 43.1K
12:49 17.16 17.16 17.15 17.15 25.9K
12:50 17.15 17.15 17.15 17.15 6.4K
12:51 17.16 17.16 17.15 17.15 3.5K
12:52 17.15 17.16 17.15 17.15 5.7K
12:53 17.15 17.16 17.15 17.15 5.4K
12:54 17.16 17.16 17.15 17.15 7.9K
12:55 17.16 17.16 17.15 17.15 2.9K
12:56 17.16 17.16 17.15 17.16 8.6K
12:57 17.15 17.16 17.15 17.16 5.6K
12:58 17.15 17.15 17.15 17.15 4.8K
12:59 17.15 17.16 17.15 17.16 6.2K
13:00 17.16 17.16 17.15 17.15 71.5K
13:01 17.15 17.16 17.15 17.15 20.9K
13:02 17.15 17.17 17.15 17.17 238.2K
13:04 17.17 17.17 17.17 17.17 4.2K
13:05 17.17 17.17 17.17 17.17 2.8K
13:06 17.17 17.17 17.16 17.16 19.2K
13:07 17.17 17.17 17.16 17.16 13.3K
13:08 17.17 17.17 17.16 17.16 13.3K
13:09 17.17 17.17 17.16 17.16 20.6K
13:10 17.16 17.17 17.16 17.16 2.5K
13:11 17.17 17.17 17.16 17.17 6.7K
13:12 17.17 17.17 17.15 17.15 23.3K
13:13 17.16 17.16 17.15 17.15 4.1K
13:14 17.16 17.16 17.15 17.16 8.1K
13:15 17.16 17.16 17.15 17.15 3.9K
13:16 17.16 17.16 17.15 17.15 5.2K
13:17 17.16 17.16 17.15 17.15 106.9K
13:18 17.15 17.16 17.15 17.16 8.6K
13:19 17.16 17.16 17.15 17.16 6.3K
13:20 17.15 17.16 17.15 17.15 18.5K
13:21 17.16 17.16 17.15 17.15 6.0K
13:22 17.15 17.16 17.15 17.15 71.8K
13:23 17.14 17.14 17.13 17.14 99.3K
13:24 17.12 17.13 17.12 17.13 120.8K
13:25 17.13 17.13 17.12 17.13 26.0K
13:26 17.13 17.13 17.13 17.13 17.6K
13:27 17.13 17.13 17.13 17.13 6.2K
13:28 17.13 17.13 17.13 17.13 6.5K
13:29 17.13 17.13 17.12 17.13 11.3K
13:30 17.13 17.13 17.13 17.13 9.0K
13:31 17.13 17.13 17.12 17.13 9.5K
13:32 17.13 17.14 17.12 17.13 79.1K
13:33 17.14 17.14 17.14 17.14 5.0K
13:34 17.14 17.14 17.13 17.14 4.3K
13:35 17.14 17.14 17.13 17.14 2.5K
13:36 17.13 17.14 17.12 17.13 39.1K
13:37 17.13 17.13 17.12 17.13 212.8K
13:38 17.13 17.13 17.12 17.12 9.5K
13:39 17.13 17.13 17.13 17.13 15.5K
13:40 17.13 17.13 17.13 17.13 15.4K
13:41 17.13 17.13 17.13 17.13 2.4K
13:42 17.12 17.13 17.12 17.13 9.2K
13:43 17.13 17.13 17.13 17.13 11.6K
13:44 17.13 17.13 17.13 17.13 15.1K
13:45 17.13 17.13 17.13 17.13 4.2K
13:46 17.12 17.13 17.12 17.13 11.9K
13:47 17.12 17.13 17.12 17.13 7.3K
13:48 17.13 17.13 17.13 17.13 0.8K
13:49 17.13 17.13 17.13 17.13 11.8K
13:50 17.13 17.13 17.12 17.12 1.9K
13:51 17.13 17.13 17.13 17.13 10.7K
13:52 17.13 17.13 17.12 17.13 89.9K
13:53 17.13 17.13 17.13 17.13 4.8K
13:54 17.13 17.13 17.12 17.13 8.4K
13:55 17.13 17.13 17.13 17.13 11.3K
13:56 17.13 17.13 17.13 17.13 6.5K
13:57 17.13 17.13 17.13 17.13 9.6K
13:58 17.13 17.13 17.13 17.13 7.9K
13:59 17.12 17.13 17.12 17.13 8.3K
14:00 17.13 17.13 17.13 17.13 4.5K
14:01 17.13 17.13 17.12 17.13 7.0K
14:02 17.13 17.13 17.13 17.13 8.8K
14:03 17.12 17.13 17.10 17.10 148.9K
14:04 17.10 17.11 17.10 17.11 15.0K
14:05 17.11 17.11 17.10 17.11 8.3K
14:06 17.10 17.11 17.10 17.11 3.8K
14:07 17.11 17.11 17.10 17.10 146.6K
14:08 17.11 17.11 17.10 17.11 45.2K
14:09 17.12 17.12 17.12 17.11 8.3K
14:10 17.12 17.12 17.12 17.11 6.8K
14:11 17.12 17.12 17.12 17.11 6.2K
14:12 17.11 17.11 17.11 17.11 3.3K
14:13 17.12 17.12 17.12 17.11 17.9K
14:14 17.12 17.12 17.12 17.11 10.4K
14:15 17.12 17.12 17.12 17.11 6.5K
14:16 17.12 17.12 17.12 17.11 8.0K
14:17 17.12 17.12 17.12 17.11 7.9K
14:18 17.11 17.11 17.11 17.11 37.4K
14:19 17.11 17.11 17.11 17.11 5.9K
14:20 17.11 17.11 17.11 17.11 5.3K
14:21 17.11 17.11 17.10 17.10 4.3K
14:22 17.10 17.10 17.09 17.09 37.0K
14:23 17.10 17.10 17.09 17.10 5.4K
14:24 17.10 17.10 17.08 17.09 35.0K
14:25 17.08 17.09 17.08 17.09 5.5K
14:26 17.09 17.10 17.08 17.10 85.9K
14:27 17.10 17.10 17.10 17.10 8.2K
14:28 17.10 17.10 17.10 17.10 8.5K
14:29 17.10 17.10 17.09 17.10 63.0K
14:30 17.10 17.10 17.10 17.10 21.8K
14:31 17.10 17.10 17.10 17.10 14.3K
14:32 17.10 17.10 17.09 17.10 22.0K
14:33 17.10 17.10 17.10 17.10 5.3K
14:34 17.10 17.10 17.10 17.10 16.5K
14:35 17.10 17.10 17.10 17.10 4.5K
14:36 17.10 17.10 17.09 17.10 10.9K
14:37 17.10 17.10 17.10 17.10 14.3K
14:38 17.10 17.10 17.09 17.10 8.2K
14:39 17.10 17.11 17.10 17.11 50.5K
14:40 17.11 17.11 17.11 17.11 54.5K
14:41 17.11 17.12 17.11 17.12 50.0K
14:42 17.12 17.12 17.12 17.11 54.2K
14:43 17.12 17.12 17.12 17.11 61.8K
14:44 17.11 17.11 17.11 17.11 8.6K
14:45 17.11 17.11 17.11 17.11 20.9K
14:47 17.11 17.11 17.10 17.11 6.3K
14:48 17.11 17.11 17.11 17.11 6.7K
14:49 17.11 17.11 17.10 17.11 4.9K
14:50 17.11 17.11 17.10 17.11 11.7K
14:51 17.11 17.11 17.10 17.10 5.0K
14:52 17.11 17.11 17.10 17.11 13.6K
14:53 17.11 17.11 17.11 17.11 6.3K
14:54 17.11 17.11 17.11 17.11 11.1K
14:55 17.11 17.11 17.11 17.11 10.7K
14:56 17.11 17.11 17.10 17.11 22.2K
14:57 17.11 17.11 17.11 17.11 7.1K
14:58 17.11 17.11 17.10 17.10 17.5K
14:59 17.11 17.11 17.11 17.11 11.9K
15:00 17.11 17.11 17.11 17.11 19.1K
15:01 17.11 17.11 17.11 17.11 12.0K
15:02 17.10 17.11 17.10 17.11 11.5K
15:03 17.11 17.11 17.11 17.11 6.5K
15:04 17.11 17.11 17.11 17.11 12.0K
15:05 17.11 17.11 17.11 17.11 11.1K
15:06 17.11 17.11 17.11 17.11 26.9K
15:07 17.11 17.11 17.11 17.11 10.1K
15:08 17.11 17.11 17.11 17.11 6.1K
15:09 17.11 17.12 17.11 17.12 110.8K
15:10 17.12 17.12 17.10 17.10 258.5K
15:11 17.09 17.10 17.09 17.10 60.1K
15:12 17.10 17.10 17.09 17.09 24.3K
15:13 17.10 17.10 17.09 17.10 65.0K
15:14 17.10 17.10 17.09 17.10 104.5K
15:15 17.10 17.10 17.10 17.09 37.4K
15:16 17.10 17.10 17.09 17.09 44.6K
15:17 17.09 17.09 17.08 17.08 15.5K
15:18 17.09 17.09 17.08 17.09 5.3K
15:19 17.08 17.10 17.08 17.10 289.5K
15:20 17.10 17.10 17.10 17.10 8.6K
15:21 17.10 17.10 17.10 17.10 17.1K
15:22 17.10 17.10 17.09 17.09 67.6K
15:23 17.09 17.09 17.09 17.09 13.0K
15:24 17.09 17.09 17.09 17.09 14.0K
15:25 17.08 17.09 17.08 17.09 74.1K
15:26 17.09 17.09 17.09 17.09 91.4K
15:27 17.09 17.10 17.09 17.10 98.1K
15:28 17.10 17.10 17.10 17.10 11.5K
15:29 17.10 17.10 17.10 17.10 34.1K
15:30 17.10 17.10 17.10 17.10 27.8K
15:31 17.10 17.10 17.10 17.10 54.6K
15:32 17.10 17.10 17.09 17.10 27.5K
15:33 17.10 17.10 17.09 17.09 97.2K
15:34 17.09 17.09 17.09 17.09 28.2K
15:35 17.09 17.09 17.08 17.09 31.0K
15:36 17.08 17.09 17.08 17.09 74.5K
15:37 17.08 17.09 17.08 17.08 24.7K
15:38 17.09 17.09 17.08 17.09 28.0K
15:39 17.09 17.09 17.06 17.08 371.9K
15:40 17.08 17.08 17.08 17.08 50.7K
15:41 17.09 17.09 17.08 17.09 380.5K
15:42 17.09 17.09 17.09 17.09 34.7K
15:43 17.09 17.09 17.09 17.09 22.9K
15:44 17.09 17.09 17.08 17.09 43.7K
15:45 17.09 17.09 17.09 17.09 32.2K
15:46 17.09 17.09 17.09 17.09 54.6K
15:47 17.09 17.09 17.09 17.09 117.4K
15:48 17.09 17.09 17.09 17.09 29.1K
15:49 17.09 17.09 17.09 17.09 47.5K
15:50 17.09 17.09 17.08 17.09 61.6K
15:51 17.11 17.14 17.11 17.14 535.6K
15:52 17.14 17.15 17.14 17.15 103.7K
15:53 17.16 17.17 17.16 17.17 170.1K
15:54 17.17 17.17 17.16 17.17 102.8K
15:55 17.17 17.17 17.17 17.17 179.9K
15:56 17.18 17.18 17.18 17.18 448.6K
15:57 17.18 17.18 17.15 17.16 660.9K
15:58 17.16 17.16 17.15 17.16 194.9K
15:59 17.16 17.17 17.14 17.16 6,228.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available