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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.53 25.56 25.31 25.31 3.0M
2021-12-30 25.54 25.60 25.39 25.41 2.3M
2021-12-29 25.19 25.38 25.14 25.38 2.3M
2021-12-28 25.36 25.39 25.18 25.30 3.4M
2021-12-27 24.86 25.34 24.86 25.33 3.5M
2021-12-23 24.69 24.80 24.50 24.73 2.5M
2021-12-22 24.22 24.54 24.15 24.53 7.0M
2021-12-21 23.98 24.25 23.84 24.22 3.8M
2021-12-20 23.83 23.87 23.40 23.69 4.0M
2021-12-17 23.92 24.27 23.87 24.04 6.5M
2021-12-16 23.81 24.50 23.77 24.11 11.3M
2021-12-15 22.75 23.28 22.72 23.26 6.8M
2021-12-14 22.75 22.97 22.61 22.89 5.3M
2021-12-13 23.04 23.04 22.58 22.61 4.6M
2021-12-10 23.32 23.54 23.06 23.19 4.0M
2021-12-09 23.23 23.44 23.22 23.25 4.5M
2021-12-08 23.20 23.52 23.12 23.44 5.2M
2021-12-07 22.57 23.07 22.51 23.06 8.4M
2021-12-06 22.36 22.37 21.89 22.25 6.9M
2021-12-03 23.12 23.14 22.70 22.88 6.8M
2021-12-02 22.94 23.51 22.83 23.44 9.3M
2021-12-01 22.85 22.87 22.43 22.44 6.7M
2021-11-30 22.70 23.08 22.52 22.58 8.7M
2021-11-29 22.46 22.65 22.32 22.62 9.9M
2021-11-26 22.31 22.50 22.14 22.20 3.5M
2021-11-24 22.35 22.63 22.30 22.61 4.0M
2021-11-23 22.90 23.19 22.73 22.89 8.5M
2021-11-22 23.46 23.56 22.76 22.77 12.6M
2021-11-19 23.68 23.70 23.53 23.59 3.1M
2021-11-18 23.72 23.74 23.53 23.65 6.5M
2021-11-17 23.88 24.01 23.73 23.74 5.2M
2021-11-16 23.75 24.09 23.70 24.03 8.4M
2021-11-15 23.80 23.86 23.60 23.63 3.7M
2021-11-12 23.59 23.70 23.53 23.70 5.3M
2021-11-11 23.03 23.28 23.03 23.20 3.6M
2021-11-10 23.14 23.21 22.95 22.96 6.1M
2021-11-09 23.33 23.38 23.07 23.30 5.5M
2021-11-08 23.21 23.47 23.21 23.44 6.8M
2021-11-05 22.92 22.92 22.71 22.79 4.7M
2021-11-04 22.81 22.85 22.68 22.71 4.1M
2021-11-03 22.64 22.73 22.57 22.71 7.1M
2021-11-02 22.47 22.69 22.45 22.66 3.8M
2021-11-01 22.54 22.68 22.38 22.47 4.8M
2021-10-29 22.25 22.32 22.15 22.28 5.7M
2021-10-28 22.61 22.71 22.48 22.56 6.9M
2021-10-27 22.91 22.95 22.55 22.55 17.5M
2021-10-26 22.90 22.90 22.59 22.69 5.8M
2021-10-25 22.87 22.98 22.73 22.93 10.9M
2021-10-22 23.05 23.22 22.99 23.01 7.7M
2021-10-21 23.51 23.56 23.33 23.41 6.2M
2021-10-20 23.93 24.19 23.84 24.13 8.4M
2021-10-19 24.05 24.28 23.94 24.22 7.8M
2021-10-18 23.58 23.79 23.49 23.78 12.6M
2021-10-15 22.90 23.40 22.76 23.38 22.3M
2021-10-14 22.68 22.74 22.23 22.71 11.3M
2021-10-13 22.88 22.99 22.52 22.65 13.1M
2021-10-12 22.05 22.07 21.86 21.88 14.0M
2021-10-11 22.03 22.08 21.81 21.82 11.9M
2021-10-08 22.91 23.00 21.73 21.93 15.7M
2021-10-07 22.65 22.84 22.56 22.77 9.6M
2021-10-06 22.32 22.50 22.15 22.45 7.1M
2021-10-05 22.29 22.78 22.29 22.75 9.5M
2021-10-04 22.29 22.35 22.03 22.15 8.7M
2021-10-01 22.34 22.40 22.06 22.33 7.2M
2021-09-30 22.41 22.51 22.22 22.25 7.3M
2021-09-29 22.34 22.58 22.20 22.48 9.7M
2021-09-28 22.49 22.50 22.07 22.09 8.5M
2021-09-27 23.23 23.23 22.87 22.90 7.5M
2021-09-24 23.70 23.80 23.58 23.68 5.5M
2021-09-23 23.68 23.79 23.60 23.73 5.3M
2021-09-22 23.12 23.38 23.07 23.27 6.6M
2021-09-21 23.13 23.23 23.10 23.12 4.8M
2021-09-20 22.75 22.95 22.57 22.76 7.1M
2021-09-17 22.95 22.99 22.72 22.85 8.1M
2021-09-16 23.35 23.35 22.97 23.09 6.6M
2021-09-15 23.33 23.38 23.21 23.37 4.8M
2021-09-14 23.04 23.14 22.96 23.01 4.0M
2021-09-13 23.07 23.17 22.82 22.96 5.9M
2021-09-10 23.07 23.11 22.94 22.99 4.2M
2021-09-09 23.27 23.28 22.91 22.93 8.3M
2021-09-08 23.34 23.41 23.12 23.19 4.4M
2021-09-07 23.98 24.07 23.40 23.43 8.4M
2021-09-03 23.86 24.08 23.79 24.03 3.8M
2021-09-02 23.58 23.70 23.41 23.70 6.2M
2021-09-01 23.60 23.69 23.50 23.55 9.4M
2021-08-31 23.92 24.00 23.80 23.82 5.4M
2021-08-30 23.72 23.84 23.67 23.72 3.4M
2021-08-27 23.75 23.89 23.69 23.73 4.6M
2021-08-26 23.87 23.89 23.64 23.66 4.1M
2021-08-25 23.89 24.07 23.75 23.98 4.1M
2021-08-24 23.94 24.03 23.74 23.88 6.4M
2021-08-23 23.97 24.14 23.90 24.10 4.5M
2021-08-20 23.60 23.91 23.57 23.88 3.4M
2021-08-19 23.31 23.68 23.23 23.55 4.9M
2021-08-18 23.51 23.87 23.47 23.48 5.9M
2021-08-17 23.61 23.75 23.39 23.56 4.8M
2021-08-16 23.55 23.61 23.32 23.40 3.6M
2021-08-13 23.39 23.74 23.37 23.63 3.7M
2021-08-12 23.10 23.45 23.05 23.32 4.1M
2021-08-11 22.84 22.99 22.82 22.99 2.8M
2021-08-10 22.97 23.08 22.74 22.78 4.8M
2021-08-09 22.77 22.93 22.76 22.88 4.9M
2021-08-06 22.47 22.81 22.43 22.81 4.1M
2021-08-05 22.74 22.79 22.53 22.58 5.3M
2021-08-04 22.69 22.75 22.52 22.64 5.7M
2021-08-03 22.53 22.93 22.53 22.88 6.6M
2021-08-02 22.29 22.46 22.21 22.27 5.5M
2021-07-30 21.88 22.13 21.84 22.12 4.5M
2021-07-29 21.87 22.14 21.87 21.92 5.9M
2021-07-28 21.86 21.93 21.72 21.85 3.6M
2021-07-27 21.60 21.79 21.55 21.71 9.2M
2021-07-26 21.80 21.82 21.57 21.71 4.9M
2021-07-23 21.37 21.74 21.37 21.73 4.8M
2021-07-22 21.45 21.49 21.31 21.33 4.1M
2021-07-21 20.98 21.32 20.94 21.31 4.0M
2021-07-20 20.74 21.02 20.74 20.94 3.7M
2021-07-19 20.62 20.77 20.50 20.64 6.2M
2021-07-16 21.08 21.20 20.80 20.86 10.7M
2021-07-15 21.34 21.40 21.07 21.13 5.0M
2021-07-14 21.53 21.87 21.28 21.39 6.8M
2021-07-13 20.90 21.09 20.88 21.05 8.9M
2021-07-12 21.05 21.11 21.01 21.05 5.2M
2021-07-09 21.07 21.34 20.99 21.34 4.8M
2021-07-08 20.87 20.95 20.75 20.95 5.4M
2021-07-07 21.20 21.23 20.96 21.18 4.3M
2021-07-06 21.03 21.11 20.98 21.11 5.7M
2021-07-02 21.10 21.15 21.02 21.07 4.9M
2021-07-01 21.18 21.24 20.84 20.96 4.7M
2021-06-30 21.41 21.43 21.17 21.19 6.5M
2021-06-29 21.31 21.50 21.22 21.45 4.7M
2021-06-28 21.37 21.50 21.20 21.29 4.7M
2021-06-25 21.43 21.51 21.13 21.25 5.2M
2021-06-24 21.35 21.45 21.19 21.19 5.9M
2021-06-23 20.55 20.71 20.52 20.69 5.7M
2021-06-22 20.50 20.78 20.41 20.76 5.6M
2021-06-21 20.38 20.54 20.31 20.53 4.0M
2021-06-18 20.59 20.64 20.16 20.19 11.4M
2021-06-17 20.47 20.74 20.42 20.67 8.6M
2021-06-16 20.41 20.50 20.30 20.38 5.8M
2021-06-15 20.64 20.64 20.21 20.23 7.5M
2021-06-14 20.36 20.60 20.31 20.45 10.2M
2021-06-11 19.99 20.55 19.92 20.54 14.1M
2021-06-10 19.78 19.91 19.72 19.89 6.7M
2021-06-09 19.50 19.70 19.50 19.66 5.0M
2021-06-08 19.58 19.65 19.39 19.50 7.9M
2021-06-07 19.29 19.48 19.22 19.40 10.8M
2021-06-04 19.21 19.29 19.08 19.29 6.5M
2021-06-03 19.18 19.26 19.09 19.14 5.8M
2021-06-02 19.09 19.29 19.08 19.29 6.9M
2021-06-01 19.17 19.33 19.11 19.27 9.1M
2021-05-28 19.29 19.41 19.24 19.34 2.2M
2021-05-27 19.41 19.48 19.37 19.37 2.9M
2021-05-26 19.18 19.36 19.12 19.26 3.8M
2021-05-25 18.85 18.94 18.71 18.73 7.2M
2021-05-24 18.65 18.71 18.61 18.67 3.8M
2021-05-21 18.80 18.83 18.70 18.72 6.4M
2021-05-20 18.44 18.69 18.43 18.65 7.0M
2021-05-19 18.19 18.45 18.18 18.44 4.3M
2021-05-18 18.32 18.48 18.26 18.26 5.3M
2021-05-17 18.18 18.22 18.10 18.17 2.7M
2021-05-14 18.02 18.18 17.98 18.16 3.3M
2021-05-13 17.91 18.06 17.83 17.88 6.3M
2021-05-12 18.05 18.16 17.81 17.84 5.7M
2021-05-11 18.13 18.21 18.03 18.19 3.7M
2021-05-10 18.30 18.44 18.27 18.36 9.2M
2021-05-07 18.62 18.65 18.38 18.38 5.2M
2021-05-06 18.35 18.62 18.32 18.60 10.4M
2021-05-05 18.31 18.34 18.15 18.29 3.8M
2021-05-04 18.00 18.11 17.92 18.11 4.1M
2021-05-03 18.25 18.28 18.15 18.20 3.8M
2021-04-30 18.26 18.37 18.08 18.08 7.1M
2021-04-29 18.40 18.46 18.27 18.46 6.5M
2021-04-28 18.15 18.36 18.15 18.23 5.2M
2021-04-27 18.09 18.12 17.93 18.11 5.0M
2021-04-26 17.98 18.01 17.84 18.01 5.3M
2021-04-23 17.81 17.96 17.77 17.89 4.6M
2021-04-22 18.04 18.06 17.81 17.85 9.4M
2021-04-21 17.98 18.20 17.91 18.10 7.2M
2021-04-20 18.07 18.12 17.90 18.03 7.0M
2021-04-19 18.15 18.29 18.06 18.26 5.5M
2021-04-16 18.17 18.55 18.05 18.18 15.0M
2021-04-15 18.02 18.13 17.87 18.00 13.1M
2021-04-14 17.50 17.88 17.24 17.31 16.2M
2021-04-13 18.78 18.89 18.40 18.41 11.4M
2021-04-12 19.13 19.22 19.00 19.12 8.1M
2021-04-09 19.35 19.56 19.34 19.54 5.2M
2021-04-08 19.38 19.40 19.21 19.32 3.9M
2021-04-07 19.33 19.33 19.16 19.21 4.6M
2021-04-06 19.33 19.41 19.31 19.34 4.4M
2021-04-05 19.26 19.39 19.15 19.37 3.9M
2021-04-01 18.92 19.04 18.87 19.01 4.2M
2021-03-31 18.75 18.83 18.66 18.72 9.0M
2021-03-30 18.79 18.91 18.75 18.80 7.8M
2021-03-29 18.70 18.74 18.37 18.43 8.1M
2021-03-26 18.53 18.72 18.30 18.72 13.4M
2021-03-25 18.47 18.56 18.25 18.46 6.6M
2021-03-24 18.74 18.84 18.58 18.66 8.4M
2021-03-23 18.95 18.95 18.70 18.71 8.9M
2021-03-22 18.96 19.18 18.80 19.07 6.4M
2021-03-19 18.56 18.79 18.39 18.75 17.3M
2021-03-18 18.67 18.73 18.35 18.38 9.6M
2021-03-17 19.19 19.20 18.85 19.10 9.0M
2021-03-16 19.22 19.37 19.16 19.33 7.4M
2021-03-15 18.91 19.16 18.85 19.15 5.1M
2021-03-12 18.80 18.92 18.75 18.91 7.5M
2021-03-11 18.91 19.16 18.85 19.08 5.7M
2021-03-10 18.79 18.80 18.57 18.68 7.4M
2021-03-09 18.44 18.63 18.37 18.60 7.1M
2021-03-08 18.29 18.41 17.98 17.98 8.5M
2021-03-05 18.25 18.30 17.84 18.28 8.9M
2021-03-04 18.29 18.68 18.01 18.17 11.9M
2021-03-03 18.41 18.61 18.11 18.46 22.9M
2021-03-02 17.92 18.09 17.79 18.02 10.3M
2021-03-01 17.42 17.67 17.38 17.66 7.6M
2021-02-26 17.20 17.29 16.94 17.12 7.4M
2021-02-25 17.55 17.71 17.29 17.39 7.4M
2021-02-24 17.49 17.75 17.30 17.68 8.0M
2021-02-23 17.44 17.50 17.15 17.38 8.3M
2021-02-22 17.53 17.68 17.50 17.61 10.9M
2021-02-19 17.86 17.99 17.85 17.94 8.9M
2021-02-18 17.68 17.83 17.59 17.83 12.3M
2021-02-17 17.62 17.72 17.48 17.60 8.4M
2021-02-16 17.83 17.90 17.66 17.75 5.9M
2021-02-12 17.90 18.16 17.89 18.07 9.8M
2021-02-11 17.65 17.92 17.63 17.83 6.3M
2021-02-10 17.82 17.82 17.42 17.50 13.2M
2021-02-09 17.86 17.88 17.63 17.64 8.0M
2021-02-08 17.99 18.01 17.81 17.96 3.6M
2021-02-05 17.50 17.65 17.39 17.63 7.0M
2021-02-04 17.54 17.64 17.36 17.59 4.4M
2021-02-03 17.60 17.75 17.49 17.65 4.7M
2021-02-02 17.45 17.51 17.34 17.44 4.1M
2021-02-01 17.19 17.42 17.05 17.38 5.8M
2021-01-29 17.16 17.23 16.88 16.88 9.7M
2021-01-28 17.46 17.75 17.41 17.64 7.9M
2021-01-27 17.65 17.89 17.44 17.47 11.4M
2021-01-26 17.92 17.92 17.75 17.85 5.5M
2021-01-25 18.15 18.22 17.84 17.92 6.0M
2021-01-22 18.23 18.28 18.06 18.18 5.7M
2021-01-21 18.39 18.40 18.15 18.20 8.0M
2021-01-20 18.37 18.47 18.29 18.40 5.4M
2021-01-19 18.08 18.18 17.95 18.12 7.2M
2021-01-15 18.19 18.38 18.11 18.17 7.4M
2021-01-14 18.57 18.65 18.14 18.22 13.3M
2021-01-13 19.03 19.07 18.40 18.43 18.4M
2021-01-12 18.92 18.94 18.54 18.60 10.6M
2021-01-11 18.68 18.87 18.55 18.76 12.2M
2021-01-08 18.07 18.61 18.02 18.59 17.8M
2021-01-07 17.36 17.55 17.26 17.55 10.3M
2021-01-06 17.40 17.79 17.34 17.73 9.1M
2021-01-05 17.32 17.67 17.32 17.65 8.1M
2021-01-04 17.39 17.44 17.06 17.25 12.6M