Infosys ADR

INFY
🏛️ usa →
16.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.93 17.00 16.93 16.99 226.0K
09:31 16.99 17.06 16.99 17.05 183.5K
09:32 17.04 17.09 17.04 17.08 146.1K
09:33 17.08 17.09 17.06 17.06 107.4K
09:34 17.07 17.10 17.06 17.10 39.2K
09:35 17.10 17.10 17.10 17.10 2.4K
09:36 17.10 17.11 17.10 17.10 57.3K
09:37 17.11 17.13 17.11 17.11 73.6K
09:38 17.13 17.14 17.13 17.13 77.1K
09:39 17.14 17.14 17.12 17.11 36.0K
09:40 17.12 17.12 17.09 17.09 57.3K
09:41 17.09 17.10 17.09 17.10 23.5K
09:42 17.10 17.11 17.09 17.11 69.9K
09:43 17.12 17.12 17.10 17.11 26.1K
09:44 17.11 17.11 17.08 17.08 78.1K
09:45 17.08 17.08 17.06 17.06 41.8K
09:46 17.06 17.06 17.06 17.06 21.6K
09:47 17.06 17.07 17.06 17.07 11.9K
09:48 17.07 17.08 17.07 17.08 28.2K
09:49 17.08 17.08 17.07 17.07 23.8K
09:50 17.07 17.07 17.06 17.06 42.9K
09:51 17.06 17.06 17.06 17.06 42.8K
09:52 17.05 17.06 17.05 17.06 12.5K
09:53 17.06 17.06 17.06 17.06 4.2K
09:54 17.05 17.06 17.05 17.06 51.4K
09:55 17.06 17.06 17.05 17.05 15.8K
09:56 17.05 17.06 17.05 17.06 30.6K
09:57 17.06 17.06 17.06 17.06 2.5K
09:58 17.05 17.05 17.03 17.04 165.0K
09:59 17.04 17.04 17.04 17.04 22.2K
10:00 17.04 17.06 17.04 17.06 23.1K
10:01 17.06 17.06 17.06 17.06 1.6K
10:02 17.06 17.07 17.06 17.06 165.5K
10:03 17.06 17.06 17.06 17.06 13.0K
10:04 17.06 17.08 17.06 17.08 26.8K
10:05 17.09 17.09 17.06 17.06 33.5K
10:06 17.06 17.06 17.05 17.05 7.7K
10:07 17.05 17.05 17.04 17.04 21.6K
10:08 17.05 17.05 17.04 17.04 53.5K
10:09 17.04 17.04 17.03 17.04 45.8K
10:10 17.04 17.04 17.04 17.04 9.2K
10:11 17.04 17.04 17.03 17.04 2.4K
10:12 17.04 17.04 17.03 17.02 21.8K
10:13 17.03 17.03 17.03 17.02 1.9K
10:14 17.03 17.04 17.03 17.04 23.9K
10:15 17.04 17.04 17.03 17.04 12.7K
10:16 17.04 17.04 17.03 17.03 22.9K
10:17 17.03 17.04 17.03 17.04 1.9K
10:18 17.04 17.04 17.03 17.02 11.6K
10:19 17.02 17.02 17.02 17.02 5.1K
10:20 17.02 17.02 17.02 17.02 21.2K
10:21 17.02 17.02 17.02 17.02 9.9K
10:22 17.02 17.02 17.02 17.02 3.1K
10:23 17.02 17.02 17.02 17.02 12.9K
10:24 17.03 17.03 17.03 17.02 45.9K
10:25 17.03 17.03 17.03 17.02 26.5K
10:26 17.02 17.02 17.02 17.02 14.5K
10:27 17.03 17.04 17.03 17.04 15.0K
10:28 17.04 17.04 17.04 17.04 31.0K
10:29 17.04 17.04 17.04 17.04 5.6K
10:30 17.04 17.05 17.04 17.04 134.8K
10:31 17.04 17.04 17.03 17.03 89.5K
10:32 17.03 17.03 17.03 17.02 70.2K
10:33 17.03 17.04 17.02 17.04 63.1K
10:34 17.03 17.03 17.03 17.02 46.4K
10:35 17.03 17.04 17.03 17.02 44.1K
10:36 17.03 17.03 17.03 17.02 6.7K
10:37 17.03 17.03 17.03 17.02 4.9K
10:38 17.03 17.03 17.03 17.03 6.6K
10:39 17.03 17.04 17.03 17.04 37.2K
10:40 17.04 17.04 17.04 17.04 218.1K
10:41 17.05 17.06 17.04 17.05 103.9K
10:42 17.04 17.05 17.04 17.05 11.5K
10:43 17.05 17.05 17.04 17.05 7.2K
10:44 17.05 17.05 17.05 17.05 45.9K
10:45 17.05 17.05 17.05 17.05 24.7K
10:46 17.05 17.06 17.05 17.06 60.7K
10:47 17.05 17.06 17.05 17.06 55.7K
10:48 17.06 17.06 17.06 17.06 19.5K
10:49 17.05 17.06 17.05 17.06 44.9K
10:50 17.05 17.05 17.05 17.05 22.1K
10:51 17.05 17.06 17.05 17.05 84.7K
10:52 17.06 17.06 17.05 17.06 149.5K
10:53 17.06 17.06 17.06 17.06 52.9K
10:54 17.06 17.06 17.06 17.06 19.0K
10:55 17.06 17.08 17.06 17.08 100.4K
10:56 17.08 17.08 17.08 17.08 1.6K
10:57 17.07 17.07 17.07 17.07 2.0K
10:58 17.07 17.08 17.07 17.08 2.2K
10:59 17.07 17.07 17.06 17.07 32.2K
11:00 17.07 17.07 17.07 17.07 2.0K
11:01 17.07 17.07 17.07 17.07 2.8K
11:02 17.07 17.07 17.07 17.07 8.7K
11:04 17.07 17.07 17.06 17.07 57.2K
11:05 17.06 17.07 17.06 17.07 85.0K
11:06 17.07 17.07 17.06 17.07 5.7K
11:07 17.07 17.07 17.07 17.07 3.8K
11:08 17.07 17.07 17.07 17.07 4.7K
11:09 17.06 17.07 17.06 17.06 12.9K
11:10 17.05 17.05 17.04 17.05 38.0K
11:11 17.05 17.05 17.04 17.04 11.4K
11:12 17.04 17.04 17.04 17.04 21.7K
11:13 17.04 17.05 17.04 17.05 23.9K
11:14 17.05 17.05 17.04 17.04 11.0K
11:15 17.05 17.05 17.04 17.05 20.9K
11:16 17.04 17.05 17.04 17.04 5.2K
11:17 17.05 17.05 17.03 17.04 27.2K
11:18 17.04 17.05 17.04 17.04 44.6K
11:19 17.05 17.05 17.05 17.05 5.0K
11:20 17.05 17.05 17.04 17.05 9.3K
11:21 17.05 17.06 17.05 17.06 38.4K
11:22 17.06 17.06 17.06 17.06 3.3K
11:23 17.05 17.06 17.05 17.06 1.3K
11:24 17.06 17.06 17.05 17.06 12.3K
11:25 17.06 17.06 17.05 17.05 21.7K
11:26 17.06 17.06 17.06 17.06 5.5K
11:27 17.06 17.06 17.05 17.06 4.3K
11:28 17.06 17.06 17.06 17.06 41.9K
11:29 17.06 17.06 17.05 17.06 5.6K
11:30 17.06 17.06 17.05 17.06 15.4K
11:31 17.06 17.07 17.05 17.06 75.2K
11:32 17.06 17.07 17.05 17.07 57.8K
11:33 17.07 17.07 17.06 17.07 62.3K
11:34 17.07 17.07 17.07 17.07 12.3K
11:35 17.07 17.07 17.07 17.07 5.0K
11:36 17.07 17.07 17.06 17.07 5.5K
11:37 17.07 17.07 17.06 17.06 13.2K
11:38 17.06 17.07 17.06 17.07 5.4K
11:39 17.07 17.07 17.06 17.06 5.1K
11:40 17.06 17.07 17.05 17.06 42.1K
11:41 17.06 17.06 17.05 17.05 28.8K
11:42 17.04 17.05 17.04 17.05 1.2K
11:43 17.04 17.04 17.03 17.03 8.4K
11:44 17.04 17.04 17.04 17.04 17.7K
11:45 17.03 17.04 17.03 17.04 4.1K
11:46 17.03 17.04 17.03 17.04 40.4K
11:47 17.04 17.04 17.04 17.04 2.9K
11:48 17.04 17.04 17.03 17.02 19.0K
11:49 17.04 17.04 17.03 17.04 24.0K
11:50 17.04 17.04 17.04 17.04 10.4K
11:51 17.04 17.04 17.04 17.04 6.4K
11:52 17.04 17.04 17.03 17.04 2.1K
11:53 17.04 17.04 17.03 17.03 3.7K
11:54 17.03 17.04 17.03 17.04 20.0K
11:55 17.04 17.04 17.04 17.04 4.8K
11:56 17.03 17.04 17.03 17.03 24.0K
11:57 17.03 17.03 17.03 17.03 46.1K
11:58 17.03 17.03 17.03 17.03 57.7K
11:59 17.03 17.03 17.03 17.02 10.0K
12:00 17.03 17.03 17.03 17.03 17.3K
12:01 17.03 17.03 17.03 17.02 16.8K
12:02 17.03 17.03 17.03 17.02 14.4K
12:03 17.03 17.03 17.03 17.03 8.7K
12:04 17.03 17.03 17.03 17.03 19.4K
12:05 17.03 17.03 17.03 17.03 5.4K
12:06 17.03 17.03 17.03 17.02 12.4K
12:07 17.03 17.03 17.03 17.02 9.6K
12:08 17.03 17.03 17.03 17.03 5.5K
12:09 17.03 17.03 17.03 17.03 6.3K
12:10 17.03 17.04 17.03 17.04 16.2K
12:11 17.04 17.04 17.04 17.04 5.8K
12:12 17.04 17.04 17.04 17.04 4.8K
12:13 17.04 17.04 17.03 17.03 114.7K
12:14 17.03 17.04 17.03 17.03 5.8K
12:15 17.03 17.03 17.03 17.02 20.9K
12:16 17.03 17.03 17.03 17.02 2.6K
12:18 17.03 17.03 17.03 17.02 2.3K
12:19 17.03 17.03 17.03 17.02 6.3K
12:20 17.03 17.03 17.03 17.02 3.4K
12:21 17.02 17.02 17.02 17.02 40.9K
12:22 17.02 17.02 17.02 17.02 2.0K
12:23 17.02 17.02 17.01 17.01 4.3K
12:24 17.02 17.02 17.01 17.02 7.4K
12:25 17.02 17.02 17.02 17.02 70.9K
12:26 17.02 17.02 17.02 17.02 61.8K
12:27 17.03 17.03 17.03 17.02 14.2K
12:28 17.02 17.02 17.01 17.02 22.7K
12:29 17.02 17.02 17.01 17.02 6.3K
12:30 17.02 17.02 17.01 17.02 3.0K
12:31 17.02 17.02 17.01 17.01 1.9K
12:32 17.01 17.02 17.01 17.02 2.7K
12:34 17.01 17.02 17.01 17.02 5.2K
12:35 17.01 17.02 17.01 17.02 3.9K
12:36 17.01 17.01 17.01 17.01 3.9K
12:37 17.02 17.02 17.02 17.02 0.4K
12:38 17.02 17.02 17.01 17.01 2.7K
12:39 17.02 17.02 17.01 17.02 16.1K
12:40 17.02 17.02 17.02 17.03 54.4K
12:41 17.03 17.03 17.03 17.03 5.0K
12:42 17.03 17.03 17.03 17.02 5.3K
12:43 17.03 17.03 17.03 17.02 3.7K
12:44 17.03 17.03 17.03 17.02 47.9K
12:45 17.03 17.03 17.01 17.01 67.9K
12:46 17.02 17.02 17.02 17.02 6.7K
12:47 17.02 17.02 17.02 17.02 31.1K
12:48 17.03 17.03 17.03 17.02 107.2K
12:49 17.03 17.03 17.03 17.02 26.5K
12:50 17.02 17.02 17.02 17.02 12.5K
12:51 17.02 17.02 17.02 17.02 38.3K
12:52 17.03 17.03 17.03 17.02 20.2K
12:53 17.03 17.03 17.03 17.02 2.1K
12:54 17.02 17.02 17.02 17.02 11.9K
12:55 17.02 17.02 17.02 17.02 4.2K
12:56 17.03 17.03 17.03 17.02 2.8K
12:57 17.03 17.03 17.03 17.02 504.1K
12:58 17.03 17.03 17.03 17.02 4.5K
12:59 17.03 17.03 17.03 17.03 5.4K
13:00 17.03 17.03 17.03 17.02 3.2K
13:01 17.03 17.03 17.03 17.02 17.4K
13:02 17.03 17.03 17.03 17.03 13.9K
13:03 17.03 17.03 17.03 17.02 2.2K
13:04 17.03 17.03 17.03 17.02 42.7K
13:05 17.03 17.03 17.03 17.02 2.3K
13:06 17.03 17.03 17.03 17.03 9.7K
13:07 17.03 17.03 17.03 17.03 11.1K
13:08 17.03 17.03 17.03 17.02 7.0K
13:09 17.03 17.03 17.03 17.03 1.6K
13:10 17.02 17.02 17.02 17.02 2.4K
13:11 17.03 17.03 17.03 17.02 3.3K
13:12 17.03 17.03 17.03 17.02 3.2K
13:13 17.02 17.02 17.01 17.02 38.3K
13:14 17.02 17.02 17.01 17.02 2.1K
13:15 17.02 17.02 17.02 17.02 25.6K
13:16 17.03 17.03 17.03 17.02 4.4K
13:17 17.02 17.02 17.02 17.02 0.4K
13:18 17.03 17.03 17.03 17.02 1.3K
13:19 17.02 17.02 17.01 17.01 18.2K
13:20 17.02 17.02 17.01 17.02 8.7K
13:21 17.02 17.02 17.01 17.02 46.4K
13:22 17.02 17.02 17.01 17.02 9.1K
13:23 17.02 17.02 17.02 17.02 20.7K
13:24 17.03 17.03 17.03 17.02 17.3K
13:25 17.03 17.03 17.03 17.03 5.3K
13:26 17.03 17.03 17.03 17.02 11.7K
13:27 17.03 17.04 17.03 17.04 61.2K
13:28 17.04 17.04 17.03 17.04 63.2K
13:29 17.03 17.04 17.03 17.03 14.4K
13:30 17.04 17.04 17.04 17.04 4.7K
13:31 17.04 17.04 17.04 17.04 4.9K
13:32 17.04 17.04 17.04 17.04 4.7K
13:33 17.04 17.04 17.04 17.04 37.1K
13:34 17.04 17.04 17.04 17.04 2.3K
13:35 17.04 17.04 17.04 17.04 21.1K
13:36 17.04 17.04 17.03 17.03 7.4K
13:37 17.04 17.04 17.03 17.04 36.6K
13:38 17.04 17.04 17.04 17.04 7.9K
13:39 17.04 17.04 17.04 17.04 12.4K
13:40 17.04 17.04 17.04 17.04 8.1K
13:41 17.04 17.04 17.04 17.04 5.9K
13:42 17.04 17.04 17.04 17.04 17.9K
13:43 17.04 17.05 17.04 17.05 35.6K
13:44 17.05 17.05 17.05 17.05 5.0K
13:45 17.05 17.05 17.04 17.04 48.3K
13:46 17.05 17.05 17.04 17.05 13.7K
13:47 17.04 17.05 17.04 17.05 2.8K
13:48 17.04 17.05 17.04 17.05 86.6K
13:49 17.05 17.06 17.05 17.06 41.1K
13:50 17.06 17.06 17.06 17.06 7.8K
13:51 17.06 17.06 17.06 17.06 10.7K
13:52 17.06 17.06 17.05 17.06 20.5K
13:53 17.06 17.06 17.06 17.06 5.7K
13:54 17.06 17.06 17.06 17.06 5.2K
13:55 17.06 17.06 17.06 17.06 13.5K
13:56 17.06 17.06 17.06 17.06 6.1K
13:57 17.06 17.06 17.06 17.06 57.2K
13:58 17.05 17.05 17.04 17.04 105.2K
13:59 17.04 17.04 17.03 17.04 14.2K
14:00 17.04 17.04 17.03 17.04 2.4K
14:01 17.03 17.04 17.03 17.03 1.9K
14:02 17.03 17.04 17.03 17.03 1.5K
14:03 17.04 17.04 17.03 17.04 11.4K
14:04 17.03 17.04 17.03 17.04 14.4K
14:05 17.05 17.05 17.04 17.05 303.0K
14:06 17.05 17.05 17.04 17.05 3.3K
14:07 17.05 17.05 17.04 17.04 6.7K
14:08 17.05 17.05 17.04 17.05 4.5K
14:09 17.05 17.05 17.04 17.05 5.2K
14:10 17.04 17.05 17.04 17.04 2.8K
14:11 17.04 17.05 17.04 17.04 2.5K
14:12 17.04 17.05 17.04 17.05 10.8K
14:13 17.04 17.05 17.04 17.05 36.2K
14:14 17.05 17.05 17.04 17.05 11.1K
14:15 17.05 17.05 17.04 17.05 23.4K
14:16 17.05 17.05 17.05 17.05 6.9K
14:17 17.05 17.05 17.04 17.05 14.1K
14:18 17.05 17.05 17.05 17.05 5.4K
14:19 17.05 17.05 17.05 17.05 9.9K
14:20 17.05 17.05 17.05 17.05 17.4K
14:21 17.05 17.06 17.05 17.06 43.4K
14:22 17.06 17.06 17.06 17.06 9.3K
14:23 17.06 17.06 17.06 17.06 62.5K
14:24 17.06 17.06 17.06 17.06 31.9K
14:25 17.06 17.06 17.06 17.06 14.5K
14:26 17.06 17.06 17.05 17.06 8.8K
14:27 17.06 17.06 17.06 17.06 12.1K
14:28 17.06 17.06 17.05 17.06 21.5K
14:29 17.06 17.06 17.06 17.06 8.4K
14:30 17.06 17.06 17.06 17.06 5.2K
14:31 17.06 17.06 17.06 17.06 23.9K
14:32 17.06 17.06 17.06 17.06 12.1K
14:33 17.06 17.06 17.06 17.06 13.4K
14:34 17.06 17.06 17.05 17.05 15.1K
14:35 17.06 17.06 17.05 17.06 0.0K
14:36 17.06 17.06 17.06 17.06 0.0K
14:37 17.06 17.06 17.05 17.06 0.5K
14:38 17.06 17.06 17.06 17.06 15.5K
14:39 17.06 17.06 17.05 17.06 41.2K
14:40 17.06 17.06 17.06 17.06 7.1K
14:41 17.06 17.06 17.06 17.06 21.7K
14:42 17.06 17.07 17.06 17.07 72.3K
14:43 17.07 17.07 17.07 17.07 12.1K
14:44 17.07 17.07 17.07 17.07 19.8K
14:45 17.07 17.07 17.07 17.07 9.9K
14:46 17.07 17.08 17.07 17.08 64.7K
14:47 17.08 17.08 17.08 17.08 9.6K
14:48 17.08 17.08 17.08 17.08 8.9K
14:49 17.08 17.08 17.08 17.08 27.3K
14:50 17.08 17.08 17.08 17.08 7.0K
14:51 17.08 17.08 17.08 17.08 10.2K
14:52 17.08 17.08 17.08 17.08 15.0K
14:53 17.08 17.08 17.08 17.08 14.5K
14:54 17.08 17.08 17.08 17.08 220.7K
14:55 17.08 17.09 17.08 17.09 74.1K
14:56 17.09 17.09 17.09 17.09 28.0K
14:57 17.09 17.09 17.09 17.09 8.8K
14:58 17.09 17.09 17.08 17.08 237.4K
14:59 17.08 17.08 17.08 17.08 28.0K
15:00 17.08 17.08 17.07 17.07 69.9K
15:01 17.07 17.07 17.07 17.07 49.4K
15:02 17.07 17.07 17.07 17.07 9.5K
15:03 17.07 17.07 17.06 17.07 9.5K
15:04 17.07 17.08 17.07 17.08 63.6K
15:05 17.08 17.08 17.08 17.08 146.7K
15:06 17.08 17.08 17.07 17.07 123.8K
15:07 17.07 17.07 17.07 17.07 13.0K
15:08 17.07 17.07 17.07 17.07 22.4K
15:09 17.07 17.07 17.07 17.07 8.9K
15:10 17.07 17.07 17.07 17.07 594.4K
15:11 17.07 17.07 17.06 17.07 59.6K
15:12 17.07 17.07 17.07 17.07 10.5K
15:13 17.07 17.07 17.07 17.07 17.1K
15:14 17.07 17.07 17.06 17.07 32.0K
15:15 17.07 17.07 17.06 17.07 8.0K
15:16 17.07 17.07 17.06 17.07 27.9K
15:17 17.07 17.07 17.06 17.07 7.5K
15:18 17.07 17.07 17.07 17.07 12.4K
15:19 17.07 17.07 17.07 17.07 9.0K
15:20 17.07 17.07 17.07 17.07 11.4K
15:21 17.07 17.07 17.07 17.07 10.1K
15:22 17.07 17.07 17.05 17.05 95.0K
15:23 17.05 17.05 17.05 17.05 66.7K
15:24 17.05 17.05 17.05 17.05 21.9K
15:25 17.05 17.06 17.05 17.06 47.0K
15:26 17.06 17.06 17.04 17.04 75.4K
15:27 17.04 17.04 17.04 17.04 39.7K
15:28 17.04 17.04 17.04 17.04 7.0K
15:29 17.04 17.04 17.04 17.04 19.6K
15:30 17.04 17.04 17.03 17.04 4.7K
15:31 17.04 17.04 17.04 17.04 6.0K
15:32 17.04 17.04 17.04 17.04 18.6K
15:33 17.04 17.04 17.01 17.02 92.4K
15:34 17.02 17.02 17.02 17.02 6.7K
15:35 17.02 17.02 17.02 17.02 6.5K
15:36 17.02 17.02 17.02 17.02 8.7K
15:37 17.02 17.02 17.01 17.01 130.4K
15:38 17.02 17.02 17.01 17.02 14.6K
15:39 17.02 17.02 17.01 17.01 8.7K
15:40 17.02 17.02 17.01 17.02 7.3K
15:41 17.02 17.02 17.00 17.00 187.0K
15:42 17.00 17.00 17.00 17.00 12.2K
15:43 17.00 17.00 16.99 17.00 9.3K
15:44 17.00 17.00 16.99 17.00 8.4K
15:45 17.00 17.00 17.00 17.00 33.4K
15:46 17.00 17.01 17.00 17.01 49.1K
15:47 17.01 17.01 17.01 17.01 16.4K
15:48 17.01 17.01 17.01 17.01 27.1K
15:49 17.01 17.01 17.01 17.01 29.0K
15:50 17.00 17.01 17.00 17.01 100.4K
15:51 17.00 17.01 17.00 17.00 24.0K
15:52 17.00 17.01 17.00 17.01 54.1K
15:53 17.01 17.01 17.00 17.00 61.6K
15:54 16.99 17.00 16.99 17.00 51.2K
15:55 17.00 17.02 17.00 17.02 125.4K
15:56 17.02 17.02 17.01 17.02 93.6K
15:57 17.02 17.02 17.01 17.01 103.5K
15:58 17.02 17.02 17.01 17.02 330.9K
15:59 17.03 17.03 17.01 17.01 2,049.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available