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
2018-09-21 9.985 9.995 9.915 9.945 406,305
2018-09-20 10.015 10.09 9.995 10.06 611,936
2018-09-19 10.115 10.115 9.995 9.995 472,946
2018-09-18 10.14 10.155 10.08 10.145 348,745
2018-09-17 10.245 10.26 10.22 10.245 427,761
2018-09-14 10.48 10.48 10.28 10.305 517,747
2018-09-13 10.62 10.625 10.47 10.575 465,551
2018-09-12 10.62 10.65 10.535 10.58 196,767
2018-09-11 20.77 21.105 20.77 20.995 204,953
2018-09-10 20.85 20.96 20.605 20.685 234,731
2018-09-07 20.775 21.055 20.775 20.835 334,903
2018-09-06 20.62 20.795 20.59 20.795 185,112
2018-09-05 20.35 20.72 20.35 20.705 400,628
2018-09-04 20.90 20.90 20.60 20.745 474,667
2018-08-31 20.65 20.78 20.625 20.78 163,050
2018-08-30 20.36 20.505 20.29 20.45 235,308
2018-08-29 20.39 20.52 20.35 20.365 310,931
2018-08-28 20.62 20.705 20.615 20.645 147,227
2018-08-27 20.68 20.68 20.535 20.535 223,298
2018-08-24 20.42 20.42 20.19 20.30 254,009
2018-08-23 20.67 20.69 20.37 20.39 235,747
2018-08-22 20.505 20.55 20.41 20.505 270,940
2018-08-21 20.59 20.735 20.465 20.465 293,084
2018-08-20 20.53 20.72 20.305 20.495 421,700
2018-08-17 21.03 21.135 20.94 21.095 286,644
2018-08-16 20.975 21.035 20.93 20.975 179,251
2018-08-15 20.65 20.89 20.62 20.865 168,167
2018-08-14 20.89 20.935 20.80 20.905 119,253
2018-08-13 20.89 20.94 20.80 20.825 87,210
2018-08-10 20.69 20.825 20.69 20.785 144,322

» 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.