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 16.87 16.90 16.81 16.85 312.2K
09:31 16.84 16.86 16.80 16.86 59.2K
09:32 16.86 16.91 16.86 16.90 208.8K
09:33 16.90 16.92 16.89 16.92 143.7K
09:34 16.92 16.92 16.87 16.88 142.0K
09:35 16.88 16.90 16.88 16.89 128.2K
09:36 16.88 16.91 16.88 16.91 70.4K
09:37 16.90 16.97 16.88 16.96 348.1K
09:38 16.93 16.96 16.93 16.96 36.9K
09:39 16.96 16.97 16.96 16.97 29.0K
09:40 16.97 16.97 16.96 16.97 138.4K
09:41 16.97 17.01 16.96 17.01 76.4K
09:42 17.01 17.02 17.01 17.02 33.4K
09:43 17.02 17.07 17.02 17.04 125.7K
09:44 17.04 17.06 17.04 17.06 89.6K
09:45 17.07 17.15 17.07 17.15 154.7K
09:46 17.15 17.15 17.11 17.11 155.7K
09:47 17.11 17.11 17.08 17.08 76.0K
09:48 17.09 17.10 17.08 17.08 48.5K
09:49 17.08 17.08 17.08 17.08 14.6K
09:50 17.08 17.15 17.08 17.12 147.8K
09:51 17.11 17.11 17.10 17.11 52.1K
09:52 17.11 17.12 17.10 17.12 28.8K
09:53 17.12 17.12 17.11 17.12 18.6K
09:54 17.12 17.13 17.12 17.13 57.0K
09:55 17.13 17.13 17.12 17.12 121.9K
09:56 17.12 17.12 17.09 17.10 44.7K
09:57 17.11 17.11 17.08 17.09 94.2K
09:58 17.08 17.08 17.06 17.06 56.4K
09:59 17.06 17.07 17.06 17.07 44.8K
10:00 17.07 17.09 17.06 17.09 126.1K
10:01 17.09 17.10 17.08 17.09 48.7K
10:02 17.08 17.08 17.07 17.07 62.3K
10:03 17.07 17.11 17.07 17.11 44.9K
10:04 17.11 17.12 17.11 17.12 68.5K
10:05 17.12 17.12 17.10 17.10 30.7K
10:06 17.10 17.11 17.09 17.11 16.3K
10:07 17.11 17.11 17.10 17.11 11.0K
10:08 17.10 17.11 17.10 17.10 5.0K
10:09 17.10 17.13 17.10 17.13 69.1K
10:10 17.13 17.14 17.13 17.14 71.7K
10:11 17.14 17.15 17.14 17.15 39.6K
10:12 17.15 17.16 17.14 17.16 136.6K
10:13 17.16 17.16 17.15 17.15 69.5K
10:14 17.14 17.15 17.13 17.15 104.2K
10:15 17.15 17.15 17.14 17.15 84.3K
10:16 17.15 17.15 17.15 17.15 105.9K
10:17 17.15 17.15 17.15 17.15 33.0K
10:18 17.14 17.15 17.13 17.13 21.5K
10:19 17.13 17.13 17.13 17.13 15.7K
10:20 17.14 17.14 17.13 17.13 12.6K
10:21 17.13 17.14 17.13 17.14 42.2K
10:22 17.14 17.14 17.14 17.14 12.7K
10:23 17.14 17.15 17.14 17.15 23.1K
10:24 17.15 17.15 17.13 17.13 171.0K
10:25 17.14 17.14 17.14 17.14 5.6K
10:26 17.14 17.14 17.14 17.14 8.3K
10:27 17.15 17.15 17.15 17.15 84.5K
10:28 17.15 17.16 17.14 17.15 89.7K
10:29 17.15 17.15 17.14 17.14 12.6K
10:30 17.15 17.16 17.15 17.16 14.2K
10:31 17.16 17.16 17.16 17.16 18.4K
10:32 17.16 17.16 17.16 17.16 7.4K
10:34 17.16 17.17 17.16 17.16 38.2K
10:35 17.16 17.17 17.16 17.17 16.5K
10:36 17.17 17.17 17.16 17.16 5.6K
10:37 17.17 17.17 17.15 17.15 14.4K
10:38 17.15 17.15 17.15 17.15 9.2K
10:39 17.15 17.15 17.12 17.13 28.3K
10:40 17.13 17.15 17.13 17.15 108.9K
10:41 17.14 17.15 17.14 17.15 4.1K
10:42 17.15 17.15 17.15 17.15 4.2K
10:43 17.15 17.15 17.14 17.15 6.2K
10:44 17.15 17.15 17.14 17.14 7.5K
10:45 17.14 17.14 17.13 17.14 24.4K
10:46 17.14 17.14 17.13 17.13 5.2K
10:47 17.13 17.13 17.13 17.13 22.3K
10:48 17.13 17.13 17.13 17.13 3.5K
10:49 17.13 17.13 17.12 17.13 12.6K
10:50 17.13 17.13 17.13 17.13 12.5K
10:51 17.13 17.13 17.13 17.13 20.6K
10:52 17.12 17.14 17.12 17.14 36.0K
10:53 17.14 17.14 17.14 17.14 41.3K
10:54 17.14 17.14 17.14 17.14 26.8K
10:55 17.14 17.14 17.14 17.14 4.8K
10:56 17.14 17.14 17.14 17.14 21.5K
10:57 17.14 17.15 17.14 17.15 156.9K
10:58 17.15 17.15 17.15 17.15 7.8K
10:59 17.15 17.15 17.14 17.14 65.8K
11:00 17.15 17.15 17.15 17.15 31.8K
11:01 17.15 17.15 17.14 17.14 28.3K
11:02 17.15 17.15 17.15 17.15 14.3K
11:03 17.15 17.15 17.15 17.15 4.0K
11:04 17.15 17.15 17.15 17.15 17.7K
11:05 17.15 17.16 17.15 17.16 152.1K
11:06 17.16 17.16 17.15 17.15 46.9K
11:07 17.16 17.17 17.16 17.17 69.4K
11:08 17.18 17.18 17.17 17.17 86.9K
11:09 17.17 17.17 17.17 17.17 20.7K
11:10 17.16 17.17 17.15 17.16 53.7K
11:11 17.16 17.16 17.15 17.16 31.8K
11:12 17.16 17.16 17.16 17.16 51.5K
11:13 17.16 17.16 17.15 17.16 16.4K
11:14 17.16 17.17 17.16 17.17 66.9K
11:15 17.17 17.17 17.17 17.17 20.3K
11:16 17.17 17.17 17.17 17.17 9.1K
11:17 17.17 17.17 17.17 17.17 7.8K
11:18 17.17 17.17 17.16 17.16 33.5K
11:19 17.16 17.16 17.16 17.16 7.2K
11:20 17.16 17.16 17.12 17.13 63.8K
11:21 17.13 17.13 17.12 17.12 13.7K
11:22 17.12 17.12 17.12 17.11 9.9K
11:23 17.12 17.12 17.12 17.11 50.4K
11:24 17.12 17.13 17.12 17.12 123.3K
11:25 17.12 17.12 17.12 17.11 86.0K
11:26 17.12 17.12 17.12 17.11 20.2K
11:27 17.11 17.11 17.10 17.10 216.5K
11:28 17.09 17.09 17.07 17.08 123.4K
11:29 17.08 17.09 17.08 17.09 25.3K
11:30 17.09 17.09 17.09 17.09 14.5K
11:31 17.10 17.11 17.10 17.11 170.0K
11:32 17.11 17.11 17.10 17.10 10.5K
11:33 17.11 17.11 17.10 17.10 38.3K
11:34 17.10 17.10 17.10 17.10 8.4K
11:35 17.10 17.11 17.10 17.11 33.9K
11:36 17.11 17.12 17.11 17.11 59.2K
11:37 17.12 17.12 17.12 17.11 2.0K
11:38 17.12 17.13 17.12 17.13 40.5K
11:39 17.13 17.13 17.13 17.13 5.2K
11:40 17.13 17.13 17.12 17.11 69.0K
11:41 17.12 17.13 17.12 17.12 17.6K
11:42 17.12 17.13 17.12 17.13 9.8K
11:43 17.13 17.13 17.13 17.13 2.8K
11:44 17.13 17.13 17.12 17.13 5.3K
11:45 17.13 17.13 17.12 17.13 6.4K
11:46 17.12 17.13 17.12 17.13 7.9K
11:47 17.12 17.13 17.12 17.13 4.6K
11:48 17.13 17.13 17.12 17.13 9.3K
11:49 17.13 17.14 17.12 17.13 110.4K
11:50 17.14 17.14 17.13 17.13 17.9K
11:51 17.13 17.14 17.13 17.14 16.6K
11:52 17.14 17.14 17.13 17.14 49.1K
11:53 17.14 17.14 17.14 17.14 10.7K
11:54 17.13 17.14 17.13 17.14 14.7K
11:55 17.14 17.14 17.13 17.13 5.0K
11:56 17.14 17.14 17.13 17.13 7.1K
11:57 17.14 17.14 17.14 17.14 6.4K
11:58 17.14 17.14 17.14 17.14 6.0K
11:59 17.14 17.14 17.14 17.14 11.9K
12:00 17.14 17.14 17.13 17.14 2.4K
12:01 17.14 17.14 17.14 17.14 9.4K
12:02 17.14 17.14 17.13 17.13 24.0K
12:03 17.13 17.13 17.13 17.13 3.9K
12:04 17.13 17.13 17.13 17.13 1.3K
12:05 17.13 17.13 17.12 17.13 5.0K
12:06 17.13 17.13 17.13 17.13 11.4K
12:07 17.13 17.13 17.13 17.13 1.5K
12:08 17.14 17.14 17.13 17.13 85.1K
12:09 17.12 17.12 17.12 17.12 25.4K
12:10 17.12 17.12 17.12 17.12 2.0K
12:11 17.13 17.13 17.12 17.12 22.3K
12:12 17.13 17.13 17.13 17.13 12.4K
12:13 17.13 17.14 17.13 17.14 25.4K
12:14 17.14 17.14 17.14 17.14 4.5K
12:15 17.14 17.14 17.14 17.14 4.4K
12:16 17.13 17.13 17.13 17.13 20.9K
12:17 17.14 17.14 17.14 17.14 16.2K
12:18 17.14 17.14 17.14 17.14 5.7K
12:19 17.14 17.14 17.14 17.14 4.9K
12:20 17.14 17.14 17.12 17.12 73.7K
12:21 17.13 17.13 17.12 17.13 5.4K
12:22 17.13 17.13 17.13 17.13 6.3K
12:23 17.13 17.13 17.12 17.12 3.2K
12:24 17.13 17.13 17.13 17.13 10.0K
12:25 17.13 17.13 17.13 17.13 1.9K
12:26 17.13 17.13 17.13 17.13 14.6K
12:27 17.13 17.13 17.13 17.13 8.7K
12:28 17.13 17.13 17.13 17.13 3.8K
12:29 17.13 17.13 17.12 17.13 6.1K
12:30 17.12 17.13 17.12 17.12 52.3K
12:31 17.12 17.12 17.12 17.12 17.7K
12:32 17.12 17.13 17.12 17.13 16.0K
12:33 17.13 17.13 17.13 17.13 0.5K
12:34 17.13 17.13 17.13 17.13 4.9K
12:35 17.13 17.13 17.13 17.13 3.4K
12:36 17.13 17.14 17.13 17.14 31.9K
12:37 17.14 17.14 17.14 17.14 3.9K
12:38 17.14 17.15 17.14 17.15 69.9K
12:39 17.15 17.15 17.15 17.15 10.0K
12:40 17.15 17.15 17.15 17.15 1.4K
12:41 17.15 17.15 17.15 17.15 2.3K
12:42 17.15 17.15 17.15 17.15 4.1K
12:43 17.15 17.15 17.15 17.15 5.6K
12:44 17.15 17.15 17.15 17.15 9.2K
12:45 17.15 17.15 17.14 17.15 7.2K
12:46 17.15 17.15 17.15 17.15 4.9K
12:47 17.15 17.15 17.15 17.15 4.3K
12:48 17.15 17.15 17.15 17.15 87.2K
12:49 17.16 17.16 17.15 17.16 103.3K
12:50 17.16 17.16 17.16 17.16 9.4K
12:51 17.16 17.16 17.15 17.15 3.0K
12:52 17.16 17.16 17.15 17.15 96.7K
12:53 17.16 17.16 17.15 17.16 29.6K
12:54 17.16 17.16 17.16 17.16 15.8K
12:55 17.15 17.15 17.15 17.15 20.0K
12:56 17.15 17.15 17.14 17.15 2.1K
12:57 17.14 17.14 17.14 17.14 5.0K
12:58 17.13 17.13 17.12 17.13 47.8K
12:59 17.13 17.14 17.13 17.14 46.3K
13:00 17.13 17.13 17.13 17.13 31.4K
13:01 17.12 17.13 17.12 17.13 5.3K
13:02 17.12 17.13 17.12 17.12 21.0K
13:03 17.12 17.13 17.12 17.13 6.7K
13:04 17.13 17.13 17.13 17.13 48.1K
13:05 17.13 17.14 17.13 17.14 27.0K
13:06 17.14 17.14 17.13 17.13 42.8K
13:07 17.13 17.13 17.12 17.12 20.5K
13:08 17.12 17.12 17.12 17.11 3.4K
13:09 17.12 17.12 17.12 17.12 2.7K
13:10 17.12 17.13 17.12 17.13 41.6K
13:11 17.13 17.13 17.12 17.12 5.4K
13:12 17.12 17.13 17.12 17.13 38.0K
13:13 17.13 17.13 17.13 17.13 0.6K
13:14 17.13 17.13 17.12 17.13 3.3K
13:15 17.13 17.13 17.13 17.13 5.8K
13:16 17.13 17.13 17.13 17.13 1.6K
13:17 17.13 17.13 17.13 17.13 10.7K
13:18 17.13 17.13 17.13 17.13 1.8K
13:19 17.13 17.14 17.13 17.14 139.7K
13:20 17.14 17.14 17.13 17.14 40.2K
13:21 17.14 17.14 17.14 17.14 45.2K
13:22 17.15 17.15 17.15 17.15 3.6K
13:23 17.15 17.15 17.15 17.15 4.4K
13:24 17.15 17.15 17.15 17.15 13.2K
13:25 17.15 17.15 17.14 17.14 41.1K
13:26 17.14 17.14 17.14 17.14 4.9K
13:27 17.14 17.14 17.14 17.14 2.4K
13:28 17.13 17.14 17.13 17.14 1.5K
13:29 17.14 17.14 17.14 17.14 6.7K
13:30 17.14 17.15 17.14 17.14 86.9K
13:31 17.14 17.14 17.14 17.14 12.6K
13:32 17.14 17.14 17.14 17.14 1.8K
13:33 17.14 17.14 17.14 17.14 4.7K
13:34 17.14 17.14 17.14 17.14 1.4K
13:35 17.14 17.14 17.14 17.14 14.7K
13:36 17.14 17.14 17.13 17.14 33.3K
13:37 17.14 17.14 17.14 17.14 2.0K
13:38 17.14 17.15 17.14 17.15 41.4K
13:39 17.15 17.15 17.15 17.15 5.8K
13:40 17.15 17.15 17.15 17.15 65.6K
13:41 17.15 17.15 17.14 17.15 5.8K
13:43 17.15 17.15 17.15 17.15 21.4K
13:44 17.15 17.15 17.15 17.15 6.3K
13:45 17.15 17.15 17.15 17.15 9.7K
13:46 17.15 17.15 17.15 17.15 9.2K
13:47 17.15 17.15 17.15 17.15 18.8K
13:48 17.15 17.15 17.15 17.15 1.9K
13:49 17.15 17.15 17.14 17.15 96.5K
13:50 17.15 17.15 17.14 17.15 28.8K
13:51 17.15 17.15 17.15 17.15 8.9K
13:52 17.15 17.15 17.15 17.15 2.7K
13:53 17.15 17.15 17.15 17.15 0.7K
13:54 17.15 17.15 17.14 17.15 8.9K
13:55 17.15 17.15 17.15 17.15 1.2K
13:56 17.14 17.15 17.14 17.15 9.7K
13:57 17.15 17.15 17.14 17.14 10.2K
13:58 17.15 17.15 17.15 17.15 7.7K
13:59 17.13 17.14 17.13 17.14 66.4K
14:00 17.14 17.14 17.14 17.14 6.1K
14:01 17.13 17.13 17.13 17.13 16.1K
14:02 17.13 17.13 17.13 17.13 2.9K
14:03 17.13 17.13 17.12 17.11 10.2K
14:04 17.12 17.12 17.12 17.12 17.9K
14:05 17.12 17.12 17.12 17.11 29.2K
14:06 17.12 17.12 17.12 17.11 7.5K
14:07 17.12 17.12 17.12 17.11 13.2K
14:08 17.11 17.11 17.11 17.11 5.7K
14:09 17.12 17.12 17.12 17.11 11.8K
14:10 17.12 17.13 17.12 17.13 66.7K
14:11 17.13 17.13 17.13 17.13 14.4K
14:12 17.13 17.13 17.13 17.13 6.6K
14:13 17.13 17.13 17.13 17.13 4.4K
14:14 17.13 17.13 17.13 17.13 3.9K
14:15 17.13 17.13 17.12 17.13 7.3K
14:16 17.13 17.13 17.13 17.13 10.5K
14:17 17.13 17.13 17.13 17.13 8.1K
14:18 17.13 17.13 17.13 17.13 1.8K
14:19 17.13 17.13 17.12 17.13 8.5K
14:20 17.13 17.13 17.12 17.13 25.3K
14:21 17.13 17.13 17.12 17.12 10.2K
14:22 17.13 17.13 17.12 17.13 6.1K
14:23 17.12 17.13 17.12 17.12 10.0K
14:24 17.12 17.13 17.12 17.13 7.6K
14:25 17.13 17.13 17.13 17.13 131.0K
14:26 17.13 17.13 17.13 17.13 75.4K
14:27 17.12 17.13 17.12 17.13 12.2K
14:28 17.13 17.13 17.12 17.13 9.7K
14:29 17.13 17.13 17.12 17.12 13.8K
14:30 17.13 17.13 17.12 17.13 11.6K
14:31 17.13 17.13 17.13 17.13 4.1K
14:32 17.13 17.13 17.13 17.13 11.9K
14:33 17.13 17.13 17.13 17.13 11.1K
14:34 17.13 17.13 17.13 17.13 9.5K
14:35 17.13 17.15 17.13 17.15 190.9K
14:36 17.15 17.15 17.15 17.15 15.9K
14:37 17.15 17.15 17.15 17.15 17.1K
14:38 17.15 17.15 17.15 17.15 21.5K
14:39 17.15 17.15 17.15 17.15 13.9K
14:40 17.15 17.15 17.15 17.15 4.5K
14:41 17.15 17.15 17.15 17.15 5.6K
14:42 17.15 17.15 17.15 17.15 12.2K
14:43 17.15 17.15 17.15 17.15 6.9K
14:44 17.15 17.15 17.15 17.15 36.4K
14:45 17.15 17.16 17.15 17.16 92.9K
14:46 17.16 17.16 17.15 17.16 26.8K
14:47 17.15 17.16 17.15 17.16 12.2K
14:48 17.16 17.16 17.15 17.16 5.8K
14:49 17.16 17.16 17.15 17.16 75.6K
14:50 17.16 17.16 17.16 17.16 10.6K
14:51 17.16 17.16 17.16 17.16 18.3K
14:52 17.16 17.16 17.16 17.16 2.4K
14:53 17.16 17.16 17.16 17.16 5.7K
14:54 17.16 17.16 17.16 17.16 8.0K
14:55 17.16 17.16 17.16 17.16 5.4K
14:56 17.16 17.16 17.16 17.16 13.1K
14:57 17.16 17.16 17.16 17.16 6.9K
14:58 17.16 17.16 17.16 17.16 5.9K
14:59 17.16 17.16 17.16 17.16 6.1K
15:00 17.16 17.16 17.16 17.16 11.6K
15:01 17.16 17.16 17.16 17.16 5.1K
15:02 17.16 17.16 17.15 17.16 11.6K
15:03 17.16 17.16 17.16 17.16 4.6K
15:04 17.16 17.16 17.16 17.16 9.4K
15:05 17.16 17.16 17.16 17.16 4.5K
15:06 17.16 17.16 17.16 17.16 7.1K
15:07 17.16 17.16 17.16 17.16 10.2K
15:08 17.16 17.16 17.16 17.16 10.0K
15:09 17.16 17.16 17.15 17.16 102.2K
15:10 17.16 17.16 17.16 17.16 22.7K
15:11 17.16 17.16 17.15 17.16 3.5K
15:12 17.16 17.16 17.16 17.16 4.9K
15:13 17.16 17.16 17.16 17.16 3.9K
15:14 17.16 17.16 17.16 17.16 20.7K
15:15 17.16 17.16 17.16 17.16 4.5K
15:16 17.16 17.16 17.16 17.16 30.9K
15:17 17.16 17.16 17.16 17.16 4.3K
15:18 17.16 17.16 17.16 17.16 5.0K
15:19 17.16 17.16 17.16 17.16 13.3K
15:20 17.16 17.17 17.16 17.17 53.1K
15:21 17.17 17.17 17.17 17.17 8.5K
15:22 17.17 17.17 17.14 17.15 130.7K
15:23 17.15 17.15 17.15 17.15 25.3K
15:24 17.15 17.15 17.15 17.15 13.9K
15:25 17.15 17.15 17.15 17.15 6.5K
15:26 17.15 17.15 17.15 17.15 15.4K
15:27 17.15 17.16 17.15 17.16 166.7K
15:28 17.16 17.16 17.15 17.16 6.3K
15:29 17.16 17.16 17.16 17.16 38.2K
15:30 17.16 17.16 17.16 17.16 24.0K
15:31 17.16 17.16 17.16 17.16 23.6K
15:32 17.16 17.16 17.15 17.15 5.3K
15:33 17.16 17.16 17.15 17.16 34.7K
15:34 17.15 17.16 17.15 17.16 14.0K
15:35 17.15 17.16 17.15 17.16 8.7K
15:36 17.16 17.16 17.16 17.16 14.6K
15:37 17.16 17.16 17.16 17.16 12.8K
15:38 17.15 17.16 17.15 17.16 8.3K
15:39 17.16 17.16 17.16 17.16 12.1K
15:40 17.16 17.16 17.13 17.13 93.7K
15:41 17.13 17.14 17.13 17.14 27.6K
15:42 17.14 17.14 17.13 17.13 92.8K
15:43 17.13 17.14 17.13 17.13 20.1K
15:44 17.13 17.14 17.13 17.13 33.2K
15:45 17.14 17.15 17.14 17.15 185.3K
15:46 17.15 17.15 17.15 17.15 21.6K
15:47 17.14 17.15 17.14 17.15 51.1K
15:48 17.15 17.15 17.15 17.15 24.3K
15:49 17.15 17.15 17.15 17.15 58.2K
15:50 17.15 17.15 17.15 17.15 120.1K
15:51 17.15 17.15 17.15 17.15 79.0K
15:52 17.15 17.15 17.15 17.15 25.8K
15:53 17.15 17.15 17.15 17.15 37.0K
15:54 17.15 17.16 17.15 17.16 137.3K
15:55 17.16 17.17 17.16 17.17 132.0K
15:56 17.17 17.17 17.17 17.17 78.5K
15:57 17.17 17.17 17.17 17.17 135.2K
15:58 17.17 17.17 17.16 17.17 229.7K
15:59 17.16 17.17 17.15 17.15 1,229.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available