Infosys Limited American Depositary Shares
INFY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $12.35 | $12.57 | $12.30 | $12.53 | -0.16% | 14.91M |
| Oct 30, 2026 | $12.61 | $12.66 | $12.43 | $12.55 | +2.87% | 17.61M |
| Oct 29, 2026 | $12.10 | $12.23 | $11.90 | $12.20 | +0.91% | 20.38M |
| Oct 28, 2026 | $11.84 | $12.30 | $11.83 | $12.09 | -0.17% | 22.97M |
| Oct 27, 2026 | $12.34 | $12.47 | $12.03 | $12.11 | -2.57% | 19.05M |
| Oct 26, 2026 | $12.28 | $12.56 | $12.25 | $12.43 | +0.65% | 23.53M |
| Oct 23, 2026 | $12.61 | $12.69 | $12.21 | $12.35 | -6.58% | 45.96M |
| Oct 22, 2026 | $12.63 | $13.30 | $12.55 | $13.22 | +3.69% | 38.31M |
| Oct 21, 2026 | $12.55 | $12.81 | $12.48 | $12.75 | +0.71% | 22.04M |
| Oct 20, 2026 | $12.29 | $12.67 | $12.27 | $12.66 | +3.77% | 22.80M |
| Oct 19, 2026 | $12.10 | $12.29 | $12.04 | $12.20 | -0.33% | 20.80M |
| Oct 16, 2026 | $12.40 | $12.43 | $11.99 | $12.24 | +0.91% | 17.93M |
| Oct 15, 2026 | $11.78 | $12.24 | $11.76 | $12.13 | +5.66% | 29.56M |
| Oct 14, 2026 | $11.60 | $11.60 | $11.37 | $11.48 | +0.70% | 14.21M |
| Oct 13, 2026 | $11.18 | $11.58 | $11.18 | $11.40 | +5.26% | 25.57M |
| Oct 12, 2026 | $10.76 | $10.89 | $10.69 | $10.83 | +0.93% | 13.03M |
| Oct 9, 2026 | $10.79 | $10.86 | $10.66 | $10.73 | +0.28% | 12.90M |
| Oct 8, 2026 | $10.54 | $10.75 | $10.12 | $10.70 | +1.42% | 31.36M |
| Oct 7, 2026 | $10.41 | $10.65 | $10.37 | $10.55 | 0.00% | 28.40M |
| Oct 6, 2026 | $10.73 | $10.74 | $10.49 | $10.55 | -1.95% | 20.11M |
| Oct 5, 2026 | $10.76 | $10.82 | $10.66 | $10.76 | -2.54% | 17.22M |
| Oct 2, 2026 | $11.34 | $11.35 | $10.98 | $11.04 | -2.73% | 19.60M |
| Oct 1, 2026 | $11.45 | $11.88 | $11.31 | $11.35 | +5.48% | 38.33M |
| Sep 30, 2026 | $10.58 | $10.84 | $10.57 | $10.76 | +1.13% | 20.32M |
| Sep 29, 2026 | $10.48 | $10.66 | $10.44 | $10.64 | +1.14% | 14.29M |
| Sep 28, 2026 | $10.47 | $10.59 | $10.41 | $10.52 | +0.19% | 13.02M |
| Sep 25, 2026 | $10.45 | $10.54 | $10.35 | $10.50 | 0.00% | 17.57M |
| Sep 24, 2026 | $10.74 | $10.75 | $10.47 | $10.50 | -2.33% | 14.51M |
| Sep 23, 2026 | $10.73 | $10.86 | $10.67 | $10.75 | -0.09% | 17.36M |
| Sep 22, 2026 | $10.99 | $11.04 | $10.70 | $10.76 | -1.19% | 17.67M |
| Sep 21, 2026 | $10.90 | $11.03 | $10.86 | $10.89 | +0.65% | 9.68M |
| Sep 18, 2026 | $10.95 | $10.99 | $10.80 | $10.82 | -2.26% | 17.16M |
| Sep 17, 2026 | $11.12 | $11.17 | $11.03 | $11.07 | -0.09% | 9.20M |
| Sep 16, 2026 | $11.12 | $11.22 | $11.01 | $11.08 | -2.12% | 11.50M |
| Sep 15, 2026 | $11.33 | $11.53 | $11.32 | $11.32 | -2.41% | 17.34M |
| Sep 14, 2026 | $11.36 | $11.67 | $11.30 | $11.60 | +4.79% | 24.84M |
| Sep 11, 2026 | $10.96 | $11.14 | $10.79 | $11.07 | +1.47% | 16.80M |
| Sep 10, 2026 | $10.85 | $10.97 | $10.79 | $10.91 | -0.18% | 14.03M |
| Sep 9, 2026 | $11.04 | $11.06 | $10.82 | $10.93 | -1.80% | 17.98M |
| Sep 8, 2026 | $11.45 | $11.45 | $10.96 | $11.13 | -4.87% | 20.18M |
| Sep 4, 2026 | $11.94 | $11.98 | $11.62 | $11.70 | -3.23% | 19.84M |
| Sep 3, 2026 | $12.04 | $12.19 | $11.87 | $12.09 | +1.00% | 11.96M |
| Sep 2, 2026 | $12.05 | $12.13 | $11.92 | $11.97 | -0.25% | 11.01M |
| Sep 1, 2026 | $12.14 | $12.21 | $11.95 | $12.00 | -0.50% | 16.39M |
| Aug 31, 2026 | $11.86 | $12.20 | $11.86 | $12.06 | +0.08% | 14.55M |
| Aug 28, 2026 | $12.14 | $12.25 | $12.01 | $12.05 | +1.26% | 11.60M |
| Aug 27, 2026 | $11.71 | $11.97 | $11.70 | $11.90 | +1.80% | 17.71M |
| Aug 26, 2026 | $11.81 | $11.84 | $11.64 | $11.69 | -2.83% | 6.74M |
| Aug 25, 2026 | $11.80 | $12.05 | $11.71 | $12.03 | +1.78% | 8.61M |
| Aug 24, 2026 | $11.93 | $11.98 | $11.81 | $11.82 | -1.01% | 15.91M |
| Aug 21, 2026 | $11.83 | $12.16 | $11.77 | $11.94 | +0.93% | 16.04M |
| Aug 20, 2026 | $11.85 | $12.03 | $11.80 | $11.83 | -1.66% | 14.69M |
| Aug 19, 2026 | $11.73 | $12.23 | $11.72 | $12.03 | +1.69% | 21.52M |
| Aug 18, 2026 | $11.73 | $11.97 | $11.59 | $11.83 | +1.81% | 19.07M |
| Aug 17, 2026 | $11.96 | $11.99 | $11.62 | $11.62 | -3.89% | 15.42M |
| Aug 14, 2026 | $12.44 | $12.44 | $12.06 | $12.09 | -2.58% | 11.03M |
| Aug 13, 2026 | $12.31 | $12.45 | $12.16 | $12.41 | +1.06% | 15.56M |
| Aug 12, 2026 | $12.34 | $12.39 | $12.13 | $12.28 | -2.54% | 16.07M |
| Aug 11, 2026 | $12.51 | $12.72 | $12.45 | $12.60 | +0.32% | 14.45M |
| Aug 10, 2026 | $12.45 | $12.64 | $12.42 | $12.56 | — | 12.60M |
