INFOSYS TECHNOLOGIES LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Infosys Technologies Ltd Sponsored Adr INFY. Data is recorded each day for the historical open, high, low, close and volume. The Infosys Technologies Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Infosys Technologies Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 15.15 15.215 15.15 15.205 72,718
2017-11-21 15.15 15.22 15.09 15.115 74,837
2017-11-20 15.14 15.14 15.035 15.085 109,242
2017-11-17 15.15 15.215 15.13 15.205 186,283
2017-11-16 15.25 15.37 15.24 15.275 318,024
2017-11-15 14.88 14.935 14.82 14.845 80,102
2017-11-14 14.81 14.95 14.71 14.92 264,332
2017-11-13 14.83 14.83 14.76 14.815 169,223
2017-11-10 14.99 15.03 14.96 15.015 228,937
2017-11-09 14.84 14.985 14.84 14.985 291,671
2017-11-08 14.89 14.965 14.86 14.925 157,108
2017-11-07 15.05 15.05 14.825 14.845 261,830
2017-11-06 14.67 14.865 14.67 14.825 204,657
2017-11-03 14.695 14.715 14.61 14.635 127,862
2017-11-02 14.705 14.705 14.59 14.60 211,215
2017-11-01 14.71 14.735 14.60 14.645 289,279
2017-10-31 14.845 14.94 14.82 14.82 325,610
2017-10-30 14.945 14.955 14.83 14.905 223,581
2017-10-27 14.88 15.07 14.88 15.005 333,079
2017-10-26 15.01 15.07 14.995 15.00 304,230
2017-10-25 14.62 15.015 14.62 15.00 420,148
2017-10-24 14.47 14.505 14.185 14.505 406,963
2017-10-23 14.71 14.965 14.615 14.83 388,835
2017-10-20 14.74 14.74 14.595 14.605 262,184
2017-10-19 14.53 14.73 14.51 14.685 109,631
2017-10-18 14.48 14.595 14.385 14.585 152,595
2017-10-17 14.58 14.62 14.415 14.465 355,975
2017-10-16 14.83 14.83 14.585 14.61 239,504
2017-10-13 14.705 14.75 14.665 14.705 133,214
2017-10-12 14.58 14.63 14.58 14.585 220,670

» More Infosys Technologies Ltd Sponsored Adr Stock Price History

To see other companies like Infosys Technologies Ltd Sponsored Adr (INFY), view our stock market today for news, and other data.