NYSE - Delayed Quote • USD
Infosys Limited (INFY)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.26 | 16.90 | 16.04 | 16.51 | 16.51 | 31,702,900 |
Apr 17, 2024 | 17.14 | 17.18 | 16.87 | 16.95 | 16.95 | 17,034,100 |
Apr 16, 2024 | 16.98 | 17.19 | 16.98 | 17.05 | 17.05 | 13,033,300 |
Apr 15, 2024 | 17.69 | 17.71 | 17.26 | 17.27 | 17.27 | 11,374,300 |
Apr 12, 2024 | 17.78 | 17.86 | 17.53 | 17.72 | 17.72 | 17,657,700 |
Apr 11, 2024 | 18.14 | 18.14 | 17.85 | 17.94 | 17.94 | 13,389,200 |
Apr 10, 2024 | 18.00 | 18.08 | 17.86 | 18.00 | 18.00 | 11,553,000 |
Apr 9, 2024 | 18.03 | 18.27 | 18.01 | 18.19 | 18.19 | 13,467,900 |
Apr 8, 2024 | 17.74 | 17.96 | 17.73 | 17.86 | 17.86 | 8,716,600 |
Apr 5, 2024 | 17.70 | 17.85 | 17.65 | 17.83 | 17.83 | 5,967,200 |
Apr 4, 2024 | 17.74 | 18.02 | 17.65 | 17.75 | 17.75 | 12,716,500 |
Apr 3, 2024 | 17.55 | 17.82 | 17.52 | 17.72 | 17.72 | 8,871,400 |
Apr 2, 2024 | 17.43 | 17.61 | 17.39 | 17.58 | 17.58 | 12,687,000 |
Apr 1, 2024 | 17.89 | 17.92 | 17.50 | 17.58 | 17.58 | 14,601,600 |
Mar 28, 2024 | 17.79 | 17.99 | 17.79 | 17.93 | 17.93 | 7,019,600 |
Mar 27, 2024 | 17.83 | 17.84 | 17.68 | 17.79 | 17.79 | 6,074,600 |
Mar 26, 2024 | 17.71 | 17.82 | 17.64 | 17.75 | 17.75 | 10,500,900 |
Mar 25, 2024 | 17.79 | 17.79 | 17.59 | 17.63 | 17.63 | 12,454,500 |
Mar 22, 2024 | 18.11 | 18.12 | 17.69 | 17.72 | 17.72 | 15,028,500 |
Mar 21, 2024 | 18.35 | 18.49 | 18.13 | 18.21 | 18.21 | 22,905,000 |
Mar 20, 2024 | 18.67 | 18.93 | 18.64 | 18.93 | 18.93 | 9,677,300 |
Mar 19, 2024 | 18.69 | 18.85 | 18.63 | 18.85 | 18.85 | 9,561,000 |
Mar 18, 2024 | 19.19 | 19.23 | 19.07 | 19.17 | 19.17 | 6,324,200 |
Mar 15, 2024 | 19.62 | 19.66 | 19.22 | 19.23 | 19.23 | 13,296,100 |
Mar 14, 2024 | 19.80 | 19.91 | 19.57 | 19.66 | 19.66 | 8,476,900 |
Mar 13, 2024 | 19.35 | 19.45 | 19.29 | 19.39 | 19.39 | 7,171,000 |
Mar 12, 2024 | 19.43 | 19.57 | 19.35 | 19.42 | 19.42 | 11,415,900 |
Mar 11, 2024 | 19.21 | 19.30 | 19.17 | 19.22 | 19.22 | 8,544,100 |
Mar 8, 2024 | 19.40 | 19.45 | 19.25 | 19.26 | 19.26 | 8,183,300 |
Mar 7, 2024 | 19.50 | 19.52 | 19.34 | 19.39 | 19.39 | 11,084,100 |
Mar 6, 2024 | 19.52 | 19.62 | 19.30 | 19.33 | 19.33 | 9,226,500 |
Mar 5, 2024 | 19.39 | 19.49 | 19.22 | 19.29 | 19.29 | 7,522,600 |
Mar 4, 2024 | 19.64 | 19.81 | 19.50 | 19.80 | 19.80 | 6,821,800 |
Mar 1, 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 19.83 | 6,151,800 |
Feb 29, 2024 | 20.03 | 20.09 | 19.93 | 19.96 | 19.96 | 6,256,900 |
Feb 28, 2024 | 19.95 | 19.96 | 19.81 | 19.95 | 19.95 | 4,344,500 |
Feb 27, 2024 | 19.98 | 20.06 | 19.93 | 20.00 | 20.00 | 2,751,500 |
Feb 26, 2024 | 19.93 | 20.03 | 19.83 | 19.99 | 19.99 | 5,145,700 |
Feb 23, 2024 | 20.21 | 20.26 | 20.10 | 20.11 | 20.11 | 4,228,200 |
Feb 22, 2024 | 20.20 | 20.36 | 20.14 | 20.31 | 20.31 | 6,590,200 |
Feb 21, 2024 | 19.79 | 19.94 | 19.68 | 19.78 | 19.78 | 6,192,500 |
Feb 20, 2024 | 20.28 | 20.40 | 19.99 | 20.02 | 20.02 | 7,587,200 |
Feb 16, 2024 | 20.35 | 20.58 | 20.26 | 20.47 | 20.47 | 5,516,600 |
Feb 15, 2024 | 20.27 | 20.33 | 20.19 | 20.31 | 20.31 | 5,247,500 |
Feb 14, 2024 | 20.06 | 20.20 | 19.99 | 20.18 | 20.18 | 7,591,100 |
Feb 13, 2024 | 19.92 | 20.01 | 19.81 | 19.86 | 19.86 | 6,914,100 |
Feb 12, 2024 | 20.09 | 20.24 | 20.09 | 20.14 | 20.14 | 4,253,200 |
Feb 9, 2024 | 20.15 | 20.25 | 20.05 | 20.10 | 20.10 | 5,895,300 |
Feb 8, 2024 | 20.43 | 20.51 | 20.17 | 20.19 | 20.19 | 6,885,700 |
Feb 7, 2024 | 20.31 | 20.48 | 20.13 | 20.43 | 20.43 | 5,739,100 |
Feb 6, 2024 | 20.65 | 20.74 | 20.50 | 20.61 | 20.61 | 7,549,400 |
Feb 5, 2024 | 20.32 | 20.35 | 20.20 | 20.30 | 20.30 | 3,604,800 |
Feb 2, 2024 | 20.33 | 20.49 | 20.20 | 20.35 | 20.35 | 6,117,900 |
Feb 1, 2024 | 19.86 | 20.22 | 19.83 | 20.19 | 20.19 | 8,251,300 |
Jan 31, 2024 | 20.04 | 20.15 | 19.85 | 19.86 | 19.86 | 6,594,300 |
Jan 30, 2024 | 20.03 | 20.07 | 19.86 | 19.95 | 19.95 | 6,409,700 |
Jan 29, 2024 | 20.15 | 20.17 | 20.07 | 20.17 | 20.17 | 5,283,800 |
Jan 26, 2024 | 20.16 | 20.37 | 20.12 | 20.22 | 20.22 | 5,696,300 |
Jan 25, 2024 | 20.00 | 20.16 | 19.86 | 20.09 | 20.09 | 7,290,500 |
Jan 24, 2024 | 20.10 | 20.18 | 19.96 | 19.99 | 19.99 | 10,476,100 |
Jan 23, 2024 | 19.70 | 19.95 | 19.61 | 19.79 | 19.79 | 8,984,900 |
Jan 22, 2024 | 19.93 | 20.00 | 19.84 | 19.87 | 19.87 | 5,823,300 |
Jan 19, 2024 | 19.80 | 20.03 | 19.73 | 19.99 | 19.99 | 7,921,000 |
Jan 18, 2024 | 19.82 | 19.96 | 19.65 | 19.83 | 19.83 | 9,891,800 |
Jan 17, 2024 | 19.56 | 19.71 | 19.47 | 19.54 | 19.54 | 11,273,100 |
Jan 16, 2024 | 19.39 | 19.57 | 19.21 | 19.47 | 19.47 | 13,410,000 |
Jan 12, 2024 | 19.41 | 20.06 | 19.41 | 19.60 | 19.60 | 21,182,400 |
Jan 11, 2024 | 18.64 | 19.14 | 18.63 | 18.82 | 18.82 | 17,927,300 |
Jan 10, 2024 | 18.28 | 18.31 | 17.98 | 18.10 | 18.10 | 13,572,600 |
Jan 9, 2024 | 18.35 | 18.42 | 18.21 | 18.25 | 18.25 | 6,106,100 |
Jan 8, 2024 | 18.10 | 18.42 | 18.09 | 18.40 | 18.40 | 7,538,600 |
Jan 5, 2024 | 18.25 | 18.32 | 18.07 | 18.10 | 18.10 | 10,479,200 |
Jan 4, 2024 | 18.20 | 18.27 | 18.01 | 18.07 | 18.07 | 6,707,600 |
Jan 3, 2024 | 17.56 | 18.06 | 17.55 | 18.04 | 18.04 | 12,408,800 |
Jan 2, 2024 | 18.24 | 18.28 | 18.02 | 18.08 | 18.08 | 8,963,600 |
Dec 29, 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 18.38 | 2,864,800 |
Dec 28, 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 18.56 | 3,308,700 |
Dec 27, 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 18.60 | 4,338,000 |
Dec 26, 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 18.45 | 3,866,200 |
Dec 22, 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 18.76 | 7,018,100 |
Dec 21, 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 18.41 | 7,763,900 |
Dec 20, 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 18.42 | 6,181,000 |
Dec 19, 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 18.79 | 5,257,800 |
Dec 18, 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 18.80 | 4,898,200 |
Dec 15, 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 18.67 | 8,252,300 |
Dec 14, 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 18.37 | 14,029,200 |
Dec 13, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.47 | 9,025,600 |
Dec 12, 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 17.55 | 5,521,000 |
Dec 11, 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 17.41 | 8,516,800 |
Dec 8, 2023 | 17.89 | 17.93 | 17.74 | 17.89 | 17.89 | 4,581,100 |
Dec 7, 2023 | 17.67 | 17.71 | 17.58 | 17.64 | 17.64 | 3,340,000 |
Dec 6, 2023 | 17.80 | 17.86 | 17.66 | 17.69 | 17.69 | 6,891,300 |
Dec 5, 2023 | 17.59 | 17.71 | 17.39 | 17.46 | 17.46 | 5,016,100 |
Dec 4, 2023 | 17.84 | 17.88 | 17.64 | 17.69 | 17.69 | 5,588,600 |
Dec 1, 2023 | 17.47 | 17.75 | 17.43 | 17.73 | 17.73 | 4,766,000 |
Nov 30, 2023 | 17.61 | 17.69 | 17.47 | 17.55 | 17.55 | 5,541,400 |
Nov 29, 2023 | 17.74 | 17.75 | 17.60 | 17.62 | 17.62 | 6,039,100 |
Nov 28, 2023 | 17.37 | 17.67 | 17.34 | 17.63 | 17.63 | 6,783,900 |
Nov 27, 2023 | 17.34 | 17.42 | 17.27 | 17.37 | 17.37 | 3,757,400 |
Nov 24, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.47 | 2,743,400 |
Nov 22, 2023 | 17.64 | 17.68 | 17.50 | 17.58 | 17.58 | 5,435,700 |
Nov 21, 2023 | 17.47 | 17.55 | 17.41 | 17.44 | 17.44 | 4,702,200 |
Nov 20, 2023 | 17.41 | 17.58 | 17.37 | 17.54 | 17.54 | 5,052,400 |
Nov 17, 2023 | 17.31 | 17.52 | 17.27 | 17.51 | 17.51 | 4,249,400 |
Nov 16, 2023 | 17.45 | 17.51 | 17.27 | 17.27 | 17.27 | 5,859,600 |
Nov 15, 2023 | 16.97 | 17.36 | 16.97 | 17.36 | 17.36 | 10,004,100 |
Nov 14, 2023 | 16.75 | 16.99 | 16.73 | 16.92 | 16.92 | 6,902,000 |
Nov 13, 2023 | 16.45 | 16.61 | 16.42 | 16.55 | 16.55 | 4,579,800 |
Nov 10, 2023 | 16.40 | 16.68 | 16.38 | 16.63 | 16.63 | 5,099,500 |
Nov 9, 2023 | 16.54 | 16.58 | 16.34 | 16.36 | 16.36 | 7,329,500 |
Nov 8, 2023 | 16.68 | 16.73 | 16.62 | 16.67 | 16.67 | 3,314,000 |
Nov 7, 2023 | 16.80 | 16.85 | 16.71 | 16.79 | 16.79 | 2,875,500 |
Nov 6, 2023 | 16.80 | 16.87 | 16.72 | 16.86 | 16.86 | 3,979,000 |
Nov 3, 2023 | 16.80 | 16.85 | 16.67 | 16.68 | 16.68 | 8,673,700 |
Nov 2, 2023 | 16.62 | 16.74 | 16.55 | 16.69 | 16.69 | 9,262,500 |
Nov 1, 2023 | 16.30 | 16.41 | 16.27 | 16.40 | 16.40 | 5,943,300 |
Oct 31, 2023 | 16.41 | 16.51 | 16.32 | 16.42 | 16.42 | 4,663,500 |
Oct 30, 2023 | 16.50 | 16.56 | 16.39 | 16.50 | 16.50 | 5,559,700 |
Oct 27, 2023 | 16.51 | 16.61 | 16.40 | 16.44 | 16.44 | 5,591,700 |
Oct 26, 2023 | 16.39 | 16.47 | 16.27 | 16.32 | 16.32 | 6,991,300 |
Oct 25, 2023 | 16.46 | 16.53 | 16.37 | 16.38 | 16.38 | 4,727,100 |
Oct 24, 2023 | 0.22 Dividend | |||||
Oct 24, 2023 | 16.67 | 16.82 | 16.65 | 16.78 | 16.78 | 5,602,500 |
Oct 23, 2023 | 16.76 | 17.01 | 16.71 | 16.78 | 16.56 | 8,505,800 |
Oct 20, 2023 | 17.00 | 17.18 | 16.93 | 16.97 | 16.75 | 5,910,200 |
Oct 19, 2023 | 17.09 | 17.26 | 17.07 | 17.09 | 16.87 | 4,830,900 |
Oct 18, 2023 | 17.18 | 17.28 | 17.10 | 17.14 | 16.92 | 6,115,500 |
Oct 17, 2023 | 17.09 | 17.40 | 17.09 | 17.35 | 17.13 | 7,210,500 |
Oct 16, 2023 | 16.97 | 17.30 | 16.97 | 17.21 | 16.99 | 7,474,100 |
Oct 13, 2023 | 16.84 | 17.19 | 16.77 | 16.90 | 16.68 | 13,208,800 |
Oct 12, 2023 | 16.40 | 16.89 | 16.21 | 16.46 | 16.25 | 26,816,400 |
Oct 11, 2023 | 17.86 | 17.93 | 17.55 | 17.61 | 17.38 | 15,897,100 |
Oct 10, 2023 | 17.85 | 18.00 | 17.78 | 17.85 | 17.62 | 11,060,900 |
Oct 9, 2023 | 17.58 | 17.80 | 17.53 | 17.75 | 17.52 | 8,642,700 |
Oct 6, 2023 | 17.59 | 17.86 | 17.54 | 17.79 | 17.56 | 5,476,600 |
Oct 5, 2023 | 17.52 | 17.65 | 17.46 | 17.61 | 17.38 | 5,069,500 |
Oct 4, 2023 | 17.19 | 17.45 | 17.16 | 17.44 | 17.22 | 7,318,800 |
Oct 3, 2023 | 17.09 | 17.24 | 16.98 | 17.00 | 16.78 | 6,775,000 |
Oct 2, 2023 | 17.03 | 17.19 | 17.03 | 17.18 | 16.96 | 4,529,900 |
Sep 29, 2023 | 17.13 | 17.29 | 17.05 | 17.11 | 16.89 | 9,559,900 |
Sep 28, 2023 | 17.04 | 17.15 | 16.72 | 16.96 | 16.74 | 18,047,500 |
Sep 27, 2023 | 17.42 | 17.51 | 17.33 | 17.44 | 17.22 | 10,292,100 |
Sep 26, 2023 | 17.43 | 17.50 | 17.25 | 17.27 | 17.05 | 5,946,500 |
Sep 25, 2023 | 17.56 | 17.68 | 17.41 | 17.61 | 17.38 | 4,992,900 |
Sep 22, 2023 | 17.89 | 17.95 | 17.74 | 17.78 | 17.55 | 5,319,300 |
Sep 21, 2023 | 17.91 | 17.97 | 17.74 | 17.74 | 17.51 | 5,630,200 |
Sep 20, 2023 | 17.96 | 18.11 | 17.88 | 17.89 | 17.66 | 4,888,100 |
Sep 19, 2023 | 17.74 | 17.82 | 17.69 | 17.79 | 17.56 | 3,171,400 |
Sep 18, 2023 | 17.75 | 17.88 | 17.71 | 17.76 | 17.53 | 3,944,300 |
Sep 15, 2023 | 18.08 | 18.13 | 17.70 | 17.75 | 17.52 | 16,969,900 |
Sep 14, 2023 | 18.11 | 18.18 | 18.03 | 18.11 | 17.88 | 2,914,100 |
Sep 13, 2023 | 18.04 | 18.05 | 17.93 | 18.00 | 17.77 | 4,102,400 |
Sep 12, 2023 | 18.04 | 18.18 | 18.01 | 18.06 | 17.83 | 6,680,000 |
Sep 11, 2023 | 17.84 | 17.95 | 17.74 | 17.95 | 17.72 | 5,196,600 |
Sep 8, 2023 | 17.62 | 17.76 | 17.58 | 17.75 | 17.52 | 5,796,800 |
Sep 7, 2023 | 17.55 | 17.60 | 17.48 | 17.52 | 17.29 | 5,920,700 |
Sep 6, 2023 | 17.69 | 17.75 | 17.55 | 17.58 | 17.35 | 5,049,300 |
Sep 5, 2023 | 17.82 | 17.95 | 17.76 | 17.77 | 17.54 | 5,746,400 |
Sep 1, 2023 | 17.52 | 17.58 | 17.45 | 17.52 | 17.29 | 5,315,100 |
Aug 31, 2023 | 17.50 | 17.57 | 17.36 | 17.37 | 17.15 | 6,511,500 |
Aug 30, 2023 | 17.47 | 17.59 | 17.45 | 17.55 | 17.32 | 4,613,400 |
Aug 29, 2023 | 17.28 | 17.43 | 17.26 | 17.42 | 17.20 | 7,928,100 |
Aug 28, 2023 | 17.26 | 17.40 | 17.25 | 17.33 | 17.11 | 5,356,600 |
Aug 25, 2023 | 17.18 | 17.31 | 17.06 | 17.25 | 17.03 | 4,662,000 |
Aug 24, 2023 | 17.30 | 17.34 | 17.09 | 17.13 | 16.91 | 4,708,800 |
Aug 23, 2023 | 17.08 | 17.29 | 17.08 | 17.27 | 17.05 | 6,097,000 |
Aug 22, 2023 | 16.96 | 17.10 | 16.94 | 16.99 | 16.77 | 4,037,600 |
Aug 21, 2023 | 16.91 | 16.95 | 16.74 | 16.88 | 16.66 | 6,993,300 |
Aug 18, 2023 | 16.71 | 16.76 | 16.60 | 16.72 | 16.50 | 5,445,600 |
Aug 17, 2023 | 17.17 | 17.17 | 16.95 | 16.97 | 16.75 | 6,166,600 |
Aug 16, 2023 | 17.21 | 17.31 | 17.07 | 17.13 | 16.91 | 8,748,900 |
Aug 15, 2023 | 16.77 | 17.18 | 16.77 | 17.13 | 16.91 | 13,343,900 |
Aug 14, 2023 | 16.80 | 16.95 | 16.74 | 16.86 | 16.64 | 5,407,200 |
Aug 11, 2023 | 16.61 | 16.70 | 16.56 | 16.68 | 16.47 | 6,831,100 |
Aug 10, 2023 | 16.78 | 17.00 | 16.78 | 16.87 | 16.65 | 9,033,300 |
Aug 9, 2023 | 16.81 | 16.85 | 16.63 | 16.71 | 16.49 | 7,998,100 |
Aug 8, 2023 | 16.70 | 16.77 | 16.58 | 16.77 | 16.55 | 6,330,600 |
Aug 7, 2023 | 16.88 | 16.89 | 16.71 | 16.78 | 16.56 | 5,533,700 |
Aug 4, 2023 | 16.68 | 16.88 | 16.64 | 16.71 | 16.49 | 7,012,200 |
Aug 3, 2023 | 16.52 | 16.56 | 16.44 | 16.51 | 16.30 | 10,134,400 |
Aug 2, 2023 | 16.54 | 16.60 | 16.43 | 16.52 | 16.31 | 11,896,400 |
Aug 1, 2023 | 16.72 | 16.84 | 16.65 | 16.80 | 16.58 | 7,462,200 |
Jul 31, 2023 | 16.62 | 16.75 | 16.60 | 16.66 | 16.45 | 6,604,000 |
Jul 28, 2023 | 16.36 | 16.48 | 16.19 | 16.46 | 16.25 | 9,072,200 |
Jul 27, 2023 | 16.64 | 16.78 | 16.61 | 16.63 | 16.42 | 11,839,800 |
Jul 26, 2023 | 16.40 | 16.67 | 16.40 | 16.62 | 16.41 | 10,006,100 |
Jul 25, 2023 | 16.23 | 16.44 | 16.23 | 16.38 | 16.17 | 7,717,900 |
Jul 24, 2023 | 16.30 | 16.34 | 16.17 | 16.22 | 16.01 | 10,331,400 |
Jul 21, 2023 | 16.19 | 16.47 | 16.09 | 16.30 | 16.09 | 15,267,400 |
Jul 20, 2023 | 16.00 | 16.22 | 15.33 | 16.22 | 16.01 | 39,518,000 |
Jul 19, 2023 | 17.81 | 17.95 | 17.64 | 17.71 | 17.48 | 21,117,700 |
Jul 18, 2023 | 17.80 | 18.14 | 17.76 | 17.88 | 17.65 | 25,346,100 |
Jul 17, 2023 | 17.05 | 17.31 | 17.03 | 17.29 | 17.07 | 12,658,400 |
Jul 14, 2023 | 17.16 | 17.20 | 16.99 | 17.04 | 16.82 | 11,539,700 |
Jul 13, 2023 | 16.58 | 16.85 | 16.58 | 16.79 | 16.57 | 13,295,300 |
Jul 12, 2023 | 16.26 | 16.29 | 16.03 | 16.07 | 15.86 | 7,102,600 |
Jul 11, 2023 | 16.26 | 16.28 | 16.15 | 16.24 | 16.03 | 7,631,500 |
Jul 10, 2023 | 16.04 | 16.07 | 15.98 | 16.01 | 15.80 | 6,775,000 |
Jul 7, 2023 | 16.00 | 16.18 | 16.00 | 16.05 | 15.84 | 5,207,600 |
Jul 6, 2023 | 16.14 | 16.18 | 16.00 | 16.07 | 15.86 | 6,464,100 |
Jul 5, 2023 | 16.15 | 16.37 | 16.13 | 16.26 | 16.05 | 13,415,500 |
Jul 3, 2023 | 16.19 | 16.30 | 16.05 | 16.14 | 15.93 | 7,111,800 |
Jun 30, 2023 | 16.17 | 16.26 | 16.02 | 16.07 | 15.86 | 12,763,900 |
Jun 29, 2023 | 15.78 | 15.92 | 15.69 | 15.90 | 15.70 | 7,992,900 |
Jun 28, 2023 | 15.68 | 15.77 | 15.55 | 15.75 | 15.55 | 7,520,300 |
Jun 27, 2023 | 15.61 | 15.64 | 15.46 | 15.62 | 15.42 | 7,913,600 |
Jun 26, 2023 | 15.31 | 15.54 | 15.30 | 15.50 | 15.30 | 8,509,100 |
Jun 23, 2023 | 15.24 | 15.27 | 15.15 | 15.20 | 15.00 | 8,481,500 |
Jun 22, 2023 | 15.21 | 15.51 | 15.18 | 15.47 | 15.27 | 11,712,900 |
Jun 21, 2023 | 15.36 | 15.44 | 15.12 | 15.39 | 15.19 | 15,032,000 |
Jun 20, 2023 | 15.81 | 15.84 | 15.57 | 15.64 | 15.44 | 7,622,000 |
Jun 16, 2023 | 15.74 | 15.86 | 15.64 | 15.83 | 15.63 | 18,245,500 |
Jun 15, 2023 | 15.47 | 15.66 | 15.41 | 15.62 | 15.42 | 9,532,800 |
Jun 14, 2023 | 15.80 | 15.89 | 15.49 | 15.56 | 15.36 | 15,595,900 |
Jun 13, 2023 | 15.93 | 15.94 | 15.70 | 15.85 | 15.65 | 5,843,500 |
Jun 12, 2023 | 15.64 | 15.84 | 15.62 | 15.81 | 15.61 | 9,468,800 |
Jun 9, 2023 | 15.32 | 15.52 | 15.30 | 15.45 | 15.25 | 8,376,100 |
Jun 8, 2023 | 15.57 | 15.65 | 15.39 | 15.44 | 15.24 | 10,270,800 |
Jun 7, 2023 | 15.64 | 15.70 | 15.53 | 15.64 | 15.44 | 7,357,300 |
Jun 6, 2023 | 15.31 | 15.67 | 15.26 | 15.64 | 15.44 | 12,480,900 |
Jun 5, 2023 | 15.67 | 15.71 | 15.34 | 15.40 | 15.20 | 14,055,500 |
Jun 2, 2023 | 15.71 | 15.87 | 15.70 | 15.80 | 15.60 | 7,581,500 |
Jun 1, 2023 | 0.21 Dividend | |||||
Jun 1, 2023 | 15.79 | 15.90 | 15.67 | 15.83 | 15.63 | 7,995,900 |
May 31, 2023 | 15.80 | 16.01 | 15.80 | 15.96 | 15.54 | 9,041,000 |
May 30, 2023 | 15.89 | 15.95 | 15.83 | 15.90 | 15.49 | 6,573,500 |
May 26, 2023 | 15.81 | 15.94 | 15.79 | 15.87 | 15.46 | 6,331,800 |
May 25, 2023 | 15.74 | 15.76 | 15.52 | 15.66 | 15.25 | 9,303,400 |
May 24, 2023 | 15.60 | 15.64 | 15.49 | 15.56 | 15.15 | 6,913,200 |
May 23, 2023 | 15.56 | 15.64 | 15.51 | 15.53 | 15.13 | 7,113,800 |
May 22, 2023 | 15.49 | 15.73 | 15.47 | 15.65 | 15.24 | 10,336,400 |
May 19, 2023 | 15.29 | 15.40 | 15.24 | 15.25 | 14.85 | 7,362,100 |
May 18, 2023 | 15.09 | 15.17 | 15.07 | 15.15 | 14.76 | 9,384,700 |
May 17, 2023 | 15.00 | 15.22 | 15.00 | 15.19 | 14.79 | 7,723,900 |
May 16, 2023 | 15.25 | 15.28 | 15.10 | 15.11 | 14.72 | 13,214,600 |
May 15, 2023 | 15.13 | 15.38 | 15.08 | 15.34 | 14.94 | 8,921,200 |
May 12, 2023 | 15.00 | 15.11 | 14.98 | 15.08 | 14.69 | 10,854,500 |
May 11, 2023 | 15.20 | 15.20 | 15.01 | 15.03 | 14.64 | 15,960,000 |
May 10, 2023 | 15.27 | 15.34 | 15.18 | 15.30 | 14.90 | 15,541,600 |
May 9, 2023 | 15.25 | 15.29 | 15.21 | 15.27 | 14.87 | 12,613,800 |
May 8, 2023 | 15.35 | 15.37 | 15.25 | 15.26 | 14.86 | 12,112,600 |
May 5, 2023 | 15.24 | 15.28 | 15.17 | 15.25 | 14.85 | 11,268,800 |
May 4, 2023 | 15.38 | 15.45 | 15.29 | 15.30 | 14.90 | 12,316,300 |
May 3, 2023 | 15.52 | 15.58 | 15.35 | 15.38 | 14.98 | 9,372,300 |
May 2, 2023 | 15.48 | 15.57 | 15.36 | 15.54 | 15.14 | 10,433,300 |
May 1, 2023 | 15.50 | 15.53 | 15.43 | 15.49 | 15.09 | 7,691,400 |
Apr 28, 2023 | 15.26 | 15.55 | 15.26 | 15.54 | 15.14 | 11,666,200 |
Apr 27, 2023 | 15.08 | 15.34 | 15.08 | 15.31 | 14.91 | 11,606,400 |
Apr 26, 2023 | 14.83 | 14.95 | 14.78 | 14.85 | 14.46 | 11,181,600 |
Apr 25, 2023 | 14.88 | 14.88 | 14.78 | 14.79 | 14.40 | 14,700,200 |
Apr 24, 2023 | 14.82 | 14.86 | 14.71 | 14.82 | 14.43 | 11,751,900 |
Apr 21, 2023 | 14.91 | 14.96 | 14.84 | 14.87 | 14.48 | 6,908,400 |
Apr 20, 2023 | 14.82 | 14.99 | 14.79 | 14.85 | 14.46 | 16,901,400 |
Apr 19, 2023 | 14.83 | 14.92 | 14.76 | 14.82 | 14.43 | 19,107,300 |
Related Tickers
WIT Wipro Limited
5.16
-1.71%
TCS.NS Tata Consultancy Services Limited
3,832.55
-0.76%
CTSH Cognizant Technology Solutions Corporation
67.13
-0.61%
ACN Accenture plc
316.00
+0.46%
HCLTECH.NS HCL Technologies Limited
1,449.15
-1.21%
WIPRO.NS Wipro Limited
446.25
+0.43%
IT Gartner, Inc.
449.61
+0.07%
FI Fiserv, Inc.
146.91
-0.13%
FIS Fidelity National Information Services, Inc.
70.00
-0.50%
WNS WNS (Holdings) Limited
46.49
+1.11%