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
2025-10-01 16.22 16.40 16.21 16.37 15.6M
2025-09-30 16.31 16.44 16.21 16.27 12.8M
2025-09-29 16.44 16.48 16.22 16.32 19.3M
2025-09-26 16.47 16.60 16.36 16.52 19.5M
2025-09-25 16.75 16.86 16.49 16.54 17.8M
2025-09-24 16.90 17.04 16.82 17.03 17.0M
2025-09-23 17.11 17.14 16.88 16.88 11.5M
2025-09-22 16.87 17.18 16.79 17.15 15.0M
2025-09-19 17.55 17.61 16.24 16.97 54.7M
2025-09-18 17.53 17.60 17.44 17.57 13.2M
2025-09-17 17.20 17.78 17.20 17.68 32.1M
2025-09-16 16.99 17.08 16.88 17.06 17.7M
2025-09-15 16.99 17.10 16.84 16.92 18.9M
2025-09-12 17.04 17.07 16.90 16.96 13.0M
2025-09-11 16.89 17.14 16.56 17.07 30.2M
2025-09-10 17.20 17.25 16.91 16.98 17.8M
2025-09-09 16.99 17.14 16.93 17.01 14.9M
2025-09-08 16.61 16.81 16.50 16.79 25.5M
2025-09-05 16.49 16.64 16.32 16.38 23.4M
2025-09-04 16.57 16.60 16.28 16.59 15.2M
2025-09-03 16.80 16.85 16.50 16.64 19.3M
2025-09-02 16.77 16.90 16.70 16.89 13.5M
2025-08-29 16.73 16.89 16.65 16.82 17.3M
2025-08-28 16.99 17.04 16.89 17.00 28.3M
2025-08-27 17.23 17.39 17.16 17.36 10.3M
2025-08-26 17.17 17.33 17.13 17.22 14.8M
2025-08-25 17.43 17.46 17.30 17.33 17.2M
2025-08-22 17.00 17.38 16.98 17.34 34.0M
2025-08-21 16.91 17.06 16.89 17.05 20.0M
2025-08-20 17.07 17.19 16.97 17.01 22.9M
2025-08-19 16.48 16.68 16.46 16.60 18.9M
2025-08-18 16.36 16.43 16.26 16.41 11.1M
2025-08-15 16.40 16.66 16.40 16.56 9.0M
2025-08-14 16.33 16.41 16.12 16.36 18.7M
2025-08-13 16.14 16.42 16.08 16.38 27.6M
2025-08-12 15.98 16.12 15.91 16.07 18.4M
2025-08-11 15.99 16.17 15.92 15.98 20.2M
2025-08-08 16.09 16.12 15.96 15.99 13.9M
2025-08-07 16.17 16.33 15.98 16.02 19.6M
2025-08-06 16.14 16.19 15.97 16.07 17.0M
2025-08-05 16.47 16.49 16.19 16.20 22.5M
2025-08-04 16.55 16.68 16.44 16.48 18.3M
2025-08-01 16.65 16.65 16.37 16.41 20.1M
2025-07-31 17.01 17.02 16.71 16.72 15.9M
2025-07-30 17.12 17.13 16.89 16.95 13.3M
2025-07-29 17.28 17.29 17.12 17.21 11.6M
2025-07-28 17.32 17.34 17.06 17.16 21.7M
2025-07-25 17.46 17.46 17.25 17.37 19.1M
2025-07-24 17.88 17.88 17.59 17.68 14.7M
2025-07-23 18.46 18.83 18.40 18.45 24.7M
2025-07-22 18.12 18.30 18.10 18.26 18.9M
2025-07-21 18.19 18.34 18.17 18.19 11.5M
2025-07-18 18.35 18.38 18.14 18.21 9.7M
2025-07-17 18.36 18.52 18.28 18.47 13.5M
2025-07-16 18.47 18.51 18.34 18.50 15.7M
2025-07-15 18.25 18.32 18.20 18.22 14.0M
2025-07-14 18.01 18.12 17.90 18.01 14.5M
2025-07-11 18.30 18.35 18.19 18.19 16.5M
2025-07-10 18.36 18.42 18.06 18.10 27.4M
2025-07-09 18.99 19.00 18.72 18.82 13.1M
2025-07-08 18.89 19.06 18.82 18.89 10.8M
2025-07-07 18.86 18.96 18.76 18.82 8.8M
2025-07-03 18.90 18.98 18.86 18.96 4.3M
2025-07-02 18.75 18.89 18.67 18.88 9.4M
2025-07-01 18.71 18.98 18.56 18.90 15.0M
2025-06-30 18.55 18.56 18.46 18.53 12.7M
2025-06-27 18.64 18.66 18.41 18.52 13.5M
2025-06-26 18.63 18.67 18.52 18.60 14.3M
2025-06-25 18.57 18.64 18.49 18.51 10.8M
2025-06-24 18.15 18.31 18.15 18.30 8.8M
2025-06-23 17.86 18.10 17.83 18.10 15.3M
2025-06-20 18.33 18.37 17.68 17.68 37.3M
2025-06-18 18.65 18.66 18.43 18.43 10.9M
2025-06-17 18.75 18.86 18.67 18.67 10.1M
2025-06-16 18.73 18.82 18.70 18.75 9.6M
2025-06-13 18.48 18.56 18.37 18.42 10.5M
2025-06-12 18.48 18.63 18.39 18.56 11.4M
2025-06-11 18.88 18.93 18.60 18.61 15.5M
2025-06-10 18.57 18.67 18.46 18.51 9.5M
2025-06-09 18.23 18.36 18.22 18.29 5.4M
2025-06-06 18.19 18.26 18.15 18.20 6.4M
2025-06-05 18.00 18.00 17.85 17.93 9.6M
2025-06-04 18.04 18.10 17.82 17.85 7.5M
2025-06-03 18.02 18.12 17.93 18.04 11.2M
2025-06-02 18.07 18.21 18.00 18.19 8.5M
2025-05-30 18.27 18.27 18.08 18.19 12.6M
2025-05-29 18.53 18.59 18.39 18.46 8.5M
2025-05-28 18.37 18.45 18.32 18.36 6.6M
2025-05-27 18.29 18.51 18.27 18.49 9.0M
2025-05-23 17.95 18.21 17.95 18.11 10.1M
2025-05-22 17.91 18.14 17.81 18.04 8.3M
2025-05-21 18.16 18.35 18.08 18.16 7.9M
2025-05-20 18.27 18.30 18.16 18.24 7.1M
2025-05-19 18.10 18.39 18.09 18.33 9.4M
2025-05-16 18.34 18.40 18.11 18.31 12.9M
2025-05-15 18.66 18.79 18.61 18.72 8.1M
2025-05-14 18.53 18.54 18.39 18.46 8.6M
2025-05-13 18.28 18.45 18.27 18.38 8.6M
2025-05-12 18.86 18.92 18.50 18.65 16.2M
2025-05-09 17.72 17.76 17.41 17.49 8.6M
2025-05-08 17.67 17.77 17.46 17.49 11.4M
2025-05-07 17.69 17.76 17.63 17.71 5.5M
2025-05-06 17.85 17.99 17.74 17.77 8.3M
2025-05-05 17.84 17.98 17.84 17.85 5.7M
2025-05-02 17.87 18.02 17.87 17.88 8.9M
2025-05-01 17.72 17.76 17.59 17.60 7.8M
2025-04-30 17.55 17.62 17.29 17.60 7.1M
2025-04-29 17.43 17.65 17.36 17.57 7.8M
2025-04-28 17.36 17.45 17.15 17.33 7.5M
2025-04-25 17.40 17.44 17.26 17.40 7.6M
2025-04-24 17.27 17.45 17.24 17.36 10.2M
2025-04-23 17.36 17.55 17.18 17.23 12.6M
2025-04-22 16.66 16.93 16.66 16.86 10.5M
2025-04-21 16.86 16.88 16.39 16.58 20.6M
2025-04-17 16.22 16.45 15.82 16.14 20.7M
2025-04-16 16.60 16.85 16.53 16.58 21.2M
2025-04-15 16.89 17.06 16.86 17.03 16.8M
2025-04-14 17.17 17.17 16.88 17.01 20.1M
2025-04-11 16.76 16.95 16.48 16.88 15.1M
2025-04-10 17.26 17.31 16.50 16.98 25.9M
2025-04-09 16.15 17.78 16.15 17.66 20.8M
2025-04-08 17.04 17.17 16.23 16.42 12.9M
2025-04-07 16.41 17.43 16.35 16.78 23.3M
2025-04-04 16.80 16.90 16.50 16.58 19.4M
2025-04-03 17.56 17.75 17.28 17.35 16.3M
2025-04-02 18.15 18.44 18.12 18.39 9.8M
2025-04-01 18.19 18.21 17.96 18.20 13.6M
2025-03-31 18.00 18.29 17.87 18.25 12.4M
2025-03-28 18.37 18.48 18.11 18.17 7.9M
2025-03-27 18.70 18.78 18.60 18.67 6.2M
2025-03-26 18.62 18.79 18.60 18.66 7.4M
2025-03-25 18.89 19.02 18.79 18.83 11.6M
2025-03-24 18.63 18.63 18.50 18.59 7.5M
2025-03-21 18.41 18.43 18.17 18.32 18.7M
2025-03-20 18.33 18.39 17.90 18.06 19.4M
2025-03-19 18.54 18.67 18.44 18.57 9.7M
2025-03-18 18.69 18.69 18.39 18.45 13.1M
2025-03-17 18.59 18.71 18.39 18.57 10.0M
2025-03-14 18.38 18.46 18.26 18.40 7.8M
2025-03-13 18.50 18.59 18.26 18.29 10.9M
2025-03-12 18.49 18.65 18.34 18.50 15.3M
2025-03-11 19.13 19.20 18.81 18.97 17.7M
2025-03-10 19.75 19.79 19.36 19.44 14.2M
2025-03-07 19.60 19.87 19.51 19.86 15.9M
2025-03-06 19.98 20.03 19.68 19.75 11.3M
2025-03-05 20.08 20.19 19.92 20.06 12.5M
2025-03-04 19.66 19.93 19.56 19.71 13.8M
2025-03-03 20.07 20.19 19.79 19.83 9.9M
2025-02-28 19.84 20.10 19.71 20.10 17.4M
2025-02-27 20.76 20.80 20.49 20.50 10.2M
2025-02-26 20.78 20.97 20.72 20.77 9.2M
2025-02-25 20.75 20.82 20.61 20.77 9.2M
2025-02-24 20.66 20.85 20.62 20.83 12.5M
2025-02-21 21.19 21.28 21.10 21.17 13.8M
2025-02-20 21.27 21.37 21.13 21.35 10.8M
2025-02-19 21.19 21.21 21.00 21.21 11.4M
2025-02-18 21.47 21.47 21.17 21.41 10.8M
2025-02-14 21.73 21.75 21.54 21.57 7.0M
2025-02-13 21.58 21.76 21.50 21.74 9.9M
2025-02-12 21.59 21.75 21.51 21.75 5.9M
2025-02-11 21.75 21.99 21.64 21.97 8.6M
2025-02-10 21.80 21.88 21.71 21.87 9.2M
2025-02-07 22.19 22.19 21.65 21.83 9.6M
2025-02-06 22.38 22.40 22.09 22.24 9.4M
2025-02-05 22.12 22.33 22.02 22.31 9.9M
2025-02-04 22.00 22.40 22.00 22.38 9.8M
2025-02-03 21.58 22.09 21.58 21.99 11.0M
2025-01-31 21.92 22.05 21.82 21.95 9.8M
2025-01-30 21.73 22.07 21.70 21.82 6.8M
2025-01-29 21.74 21.82 21.59 21.70 8.4M
2025-01-28 21.41 21.56 21.32 21.53 14.7M
2025-01-27 21.23 21.63 21.23 21.54 9.6M
2025-01-24 21.74 21.85 21.67 21.68 7.6M
2025-01-23 21.58 21.80 21.52 21.78 10.8M
2025-01-22 21.44 21.69 21.33 21.61 9.3M
2025-01-21 21.10 21.17 20.93 21.15 18.0M
2025-01-17 21.24 21.50 21.11 21.19 13.5M
2025-01-16 22.60 22.60 21.31 21.57 22.9M
2025-01-15 22.72 22.97 22.64 22.89 9.2M
2025-01-14 22.58 22.70 22.49 22.51 13.9M
2025-01-13 22.52 22.78 22.48 22.69 11.6M
2025-01-10 22.85 23.19 22.70 22.70 7.4M
2025-01-08 22.59 22.81 22.55 22.78 6.2M
2025-01-07 22.67 22.88 22.53 22.61 5.2M
2025-01-06 22.58 22.81 22.58 22.75 4.9M
2025-01-03 22.52 22.66 22.45 22.63 3.8M
2025-01-02 22.75 22.82 22.49 22.62 6.6M