Infosys (INFY)

43.44 +0.98  +2.31%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Infosys Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 43.01 43.20 42.43 42.46 1168692
May 24, 2012 42.53 43.40 42.40 43.18 1723907
May 23, 2012 42.50 42.64 41.59 42.42 1212187
May 22, 2012 42.48 43.19 42.22 42.90 1710969
May 21, 2012 42.59 43.04 41.76 42.96 1998036
May 18, 2012 43.29 43.62 42.70 42.87 2176780
May 17, 2012 43.57 43.57 42.46 42.48 2084727
May 16, 2012 44.12 44.14 43.32 43.41 1875013
May 15, 2012 44.34 45.42 44.00 44.09 2351733
May 14, 2012 43.38 43.72 43.15 43.30 1277626
May 11, 2012 43.68 44.24 43.38 43.73 1191454
May 10, 2012 44.19 44.68 44.09 44.46 1021828
May 9, 2012 44.32 44.85 43.81 44.42 1666768
May 8, 2012 44.91 45.24 44.11 45.02 2925690
May 7, 2012 45.78 45.89 44.61 44.85 2946464
May 4, 2012 46.46 46.47 45.12 45.67 1665455
May 3, 2012 47.64 47.65 46.55 46.72 1094988
May 2, 2012 47.29 47.72 46.95 47.61 1310708
May 1, 2012 47.37 47.73 47.17 47.37 1138131
April 30, 2012 47.54 47.90 46.92 47.30 1428011
April 27, 2012 46.85 47.09 46.50 47.06 1492468
April 26, 2012 46.10 46.99 45.77 46.87 1654535
April 25, 2012 46.00 46.35 45.30 46.12 1933562
April 24, 2012 45.67 46.20 45.61 45.74 2003208
April 23, 2012 45.25 45.73 44.45 45.66 2798405
April 20, 2012 47.35 47.36 46.59 46.65 1784357
April 19, 2012 46.97 47.76 46.92 47.13 2231852
April 18, 2012 47.24 47.34 46.75 46.81 1685117
April 17, 2012 47.75 48.09 47.38 47.54 2976871
April 16, 2012 48.35 48.70 47.46 47.49 3878815
April 13, 2012 48.75 49.53 48.52 49.15 9860614
April 12, 2012 56.13 56.87 55.43 56.77 3478423
April 11, 2012 56.60 57.40 56.26 56.47 2190210
April 10, 2012 55.61 56.83 55.48 56.24 2846038
April 9, 2012 56.24 56.95 56.24 56.77 1434368
April 5, 2012 56.42 57.48 55.92 57.39 1911884
April 4, 2012 57.10 57.45 56.20 56.97 1009986
April 3, 2012 57.46 57.87 57.19 57.60 1264877
April 2, 2012 57.12 57.72 56.83 57.37 1829106
March 30, 2012 57.08 57.74 56.67 57.03 1553927
March 29, 2012 55.74 56.53 55.24 56.46 1529963
March 28, 2012 57.00 57.38 55.68 55.91 2175857
March 27, 2012 57.34 58.02 57.20 57.57 1221783
March 26, 2012 56.82 57.53 56.55 57.41 1330347
March 23, 2012 56.78 57.05 56.17 57.03 2642562
March 22, 2012 56.54 56.98 56.23 56.47 1885010
March 21, 2012 58.02 58.09 57.36 57.74 1125260
March 20, 2012 57.49 57.73 56.95 57.65 1157818
March 19, 2012 58.03 58.55 57.33 58.10 1409581
March 16, 2012 58.32 59.14 58.15 58.77 1841647
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

INFY News

$INFY : Today's High/Low: $ 43.20 / $ 42.43
about 14 hours ago by raj28
$INFY post test !!
about 14 hours ago by raj28
test $INFY
about 14 hours ago by raj28
$INFY
about 14 hours ago by raj28
$BSE $INFY $IBN Bombay Stock exchange in +ve for next 2 weeks.. dont be short these stocks http://chart.ly/ac3yda8
about 24 hours ago by ChitraCapital
$INFY $IBN looking for 5% upside from here.. Rupee will appreciate 5% to $1USD=Rs53
about 5 days ago by ChitraCapital
$USDINR is 56.. All time HIGH.. $IBN $HDB $IIF $IFN $INFY BRIC- lets remove the I from it.
about 6 days ago by jkutti2000
$INFY why are all options in INFY NS-Non standard today.. I am holding the June 12 - $47 puts
about 7 days ago by ChitraCapital
$INFY New 52 Week Low - Crossed daily lows support.
about 8 days ago by TradeIdeasQuant
Ex-Dividend Stocks http://stks.co/3ui0 My story via @TheStreet $TRI $AGN $HPY $INFY #ExDividend #Dividend
about 9 days ago by azendrian
Infosys ($INFY) will start moving up once the EURO issue is fixed. Everyone is waiting for some clarity from Europe. www.minteasy.com
about 11 days ago by minteasy
$INFY Trust fundamentals and keep accumulating below $44. Don't look for immediate turn around. Have 1 to 2 year view. www.minteasy.com
about 11 days ago by minteasy
Top NASDAQ winners in pre-market: $YHOO $EXPE $MRVL $MAT $BIIB $WFM $ESRX $VRTX $BMC $TXN $SHLD $INFY $CELG $KLAC $DTV
about 11 days ago by abubnic
$INFY Fair value - Rs 2385 / 54.48 (exchange rate)=$43.77 .. looking for a closing of $44 today
about 11 days ago by ChitraCapital
$INFY Buffett said, "IBM fits all my principles ". Mint Easy believes that Infosys has a business model similar to IBM. www.minteasy.com
about 12 days ago by minteasy
$SPY $MACRO $INFY possible trade idea http://stks.co/3rCO $$
about 13 days ago by WorldJazz59
$USDINR whats going on with INDIAN Rupee all time low $$ http://stks.co/3rAI $IIF $IFN $IBN $HDB $INFY
about 13 days ago by jkutti2000
Nice little green shoot to see $INFY saying they see positive signs of the U.S. perking up.
about 14 days ago by bradloncar
$INFY Buy Infy stock now. You can get a compounded return of 15% for next 5 years. Catch this train now. www.minteasy.com
about 14 days ago by minteasy
HIGH $CALL VOLU $RPM 1580% $SYY 1164% $EWA 1027% $DKS 828% $AVP 614% $INFY 519% $VAL 471% $RF 450% $QSII 442% $SPLS 395%
about 14 days ago by livevol_pro
INFOSYS LTD Financials
May 15, 1:04PM
HIGH $CALL VOLU $RPM 1561% $SYY 1141% $EWA 1005% $DKS 753% $INFY 502% $QSII 418% $RF 410% $AVP 390% $SPLS 377% $EWG 305%
about 14 days ago by livevol_pro
HIGH $CALL VOLU $SYY 1019% $DKS 484% $INFY 465% $QSII 414% $RF 402% $AVP 287% $DB 260% $NE 197% $HD 167% $APC 150%
about 14 days ago by livevol_pro
[$$] India Shares Rise
May 15, 7:23AM
$INFY Mentioned more than normal on StockTwits - Currently at 7 x average daily social activity
about 15 days ago by TradeIdeasQuant
$INFY One of Buffett Style "Forever" Stocks - Fits all his principles. It's something we expect to own indefinitely. www.minteasy.com
about 15 days ago by minteasy
$INFY One of Buffett Style "Forever" Stocks - Fits all his principles. It's something we expect to own indefinitely.
about 15 days ago by minteasy
[$$] India Shares Drop
May 08, 7:34AM
Cognizant Down 16% On Lower 2012 Sales Estimate
May 07, 11:37AM Investor's Business Daily
Wall Street's Monday Lunch Options
May 07, 10:21AM Optionetics
Infosys Jumps on Citi Upgrade
Apr 25, 1:38PM Benzinga
Checking In: Indian Insurgence
Apr 25, 12:46AM Benzinga
Why Did These 2 Stocks Roll Over?
Apr 16, 10:54PM Fool
Gold in 2012 - Voice of the People
Jan 11, 4:23PM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
INFY 43.44 +0.98 +2.31% 24.26B
INFU 1.82 -0.08 -4.21% 40.53M
INFN 6.615 +0.20 +3.04% 702.67M
INFI 13.00 +0.27 +2.12% 340.65M
INFA 43.23 +0.66 +1.55% 4.571B
INCY 22.38 -0.03 -0.13% 2.853B
INAP 7.17 +0.04 +0.56% 375.96M
IN 5.99 +0.44 +7.93% 332.06M
IMT 14.97 +0.01 +0.07%
IMS 14.55 -0.03 -0.21%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close