Infosys Limited American Depositary Shares
INFY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.24% | 12.60M |
| Aug 7, 2026 | $12.47 | $12.60 | $12.34 | $12.53 | +1.38% | 15.27M |
| Aug 6, 2026 | $12.27 | $12.50 | $12.04 | $12.36 | -0.96% | 33.11M |
| Aug 5, 2026 | $12.50 | $12.56 | $12.34 | $12.48 | -0.95% | 22.91M |
| Aug 4, 2026 | $12.18 | $12.64 | $12.14 | $12.60 | +2.86% | 19.83M |
| Aug 3, 2026 | $12.40 | $12.55 | $12.21 | $12.25 | +1.83% | 30.56M |
| Jul 31, 2026 | $11.87 | $12.15 | $11.79 | $12.03 | +0.67% | 18.09M |
| Jul 30, 2026 | $12.22 | $12.27 | $11.89 | $11.95 | -5.16% | 20.25M |
| Jul 29, 2026 | $12.38 | $12.70 | $12.25 | $12.60 | +2.02% | 30.10M |
| Jul 28, 2026 | $11.85 | $12.38 | $11.80 | $12.35 | +5.56% | 41.73M |
| Jul 27, 2026 | $11.31 | $11.80 | $11.27 | $11.70 | +5.31% | 47.79M |
| Jul 24, 2026 | $10.88 | $11.15 | $10.85 | $11.11 | +4.12% | 29.07M |
| Jul 23, 2026 | $10.39 | $10.76 | $10.30 | $10.67 | -2.38% | 39.06M |
| Jul 22, 2026 | $11.25 | $11.32 | $10.82 | $10.93 | -2.06% | 29.62M |
| Jul 21, 2026 | $11.19 | $11.39 | $11.10 | $11.16 | -1.33% | 16.91M |
| Jul 20, 2026 | $11.35 | $11.50 | $11.27 | $11.31 | -1.57% | 22.35M |
| Jul 17, 2026 | $11.48 | $11.58 | $11.30 | $11.49 | -0.35% | 18.94M |
| Jul 16, 2026 | $11.12 | $11.58 | $11.08 | $11.53 | +4.44% | 30.55M |
| Jul 15, 2026 | $11.18 | $11.19 | $10.98 | $11.04 | -0.09% | 28.67M |
| Jul 14, 2026 | $10.90 | $11.25 | $10.86 | $11.05 | -3.91% | 23.87M |
| Jul 13, 2026 | $11.40 | $11.55 | $11.31 | $11.50 | +5.12% | 26.64M |
| Jul 10, 2026 | $11.14 | $11.25 | $10.90 | $10.94 | -1.71% | 15.89M |
| Jul 9, 2026 | $10.78 | $11.15 | $10.63 | $11.13 | +1.83% | 12.18M |
| Jul 8, 2026 | $11.19 | $11.25 | $10.88 | $10.93 | -3.02% | 44.31M |
| Jul 7, 2026 | $11.28 | $11.46 | $11.21 | $11.27 | +3.58% | 18.51M |
| Jul 6, 2026 | $11.00 | $11.04 | $10.80 | $10.88 | -2.51% | 17.36M |
| Jul 2, 2026 | $10.91 | $11.20 | $10.86 | $11.16 | +4.79% | 20.50M |
| Jul 1, 2026 | $10.42 | $10.78 | $10.42 | $10.65 | +1.53% | 28.80M |
| Jun 30, 2026 | $10.52 | $10.55 | $10.34 | $10.49 | -1.96% | 18.01M |
| Jun 29, 2026 | $10.90 | $10.94 | $10.63 | $10.70 | -0.74% | 17.43M |
| Jun 26, 2026 | $10.62 | $10.83 | $10.59 | $10.78 | +1.99% | 17.50M |
| Jun 25, 2026 | $10.98 | $10.98 | $10.56 | $10.57 | -3.29% | 28.69M |
| Jun 24, 2026 | $10.85 | $11.04 | $10.82 | $10.93 | +1.30% | 22.64M |
| Jun 23, 2026 | $10.82 | $11.01 | $10.76 | $10.79 | +0.19% | 34.59M |
| Jun 22, 2026 | $10.90 | $11.05 | $10.58 | $10.77 | +1.89% | 33.48M |
| Jun 18, 2026 | $10.82 | $11.12 | $10.46 | $10.57 | -9.66% | 63.56M |
| Jun 17, 2026 | $11.92 | $12.07 | $11.69 | $11.70 | — | 32.50M |
