Infosys Ltd Historical Data - I1FO34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Infosys Ltd (I1FO34)
Infosys Ltd (I1FO34) Historical

Infosys Ltd (I1FO34)

71.68

0.00

(0.00%)

Closed December 25 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.47	2.09371884347	70.21	71.68	70.21	6	70.455	DR
4	3.68	5.41176470588	68	71.68	65.01	14	68.42058201	DR
12	9.43	15.1485943775	62.25	71.68	60.54	28	63.89535955	DR
26	21.33	42.3634558093	50.35	71.68	50.35	32	62.23400602	DR
52	26.48	58.5840707965	45.2	71.68	43.2	31	57.64953027	DR
156	1.11	1.57290633414	70.57	72.2	36.72	728	51.63896099	DR
260	28.64	66.5427509294	43.04	72.2	36.72	823	54.68452676	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	71.68	0	0.00	71.68	71.68	71.68	1
1734730200	71.68	0	0.00	71.68	71.68	71.68	0
1734643800	71.68	1.47	2.09	71.68	71.68	71.68	2
1734557340	70.21	0	0.00	70.21	70.21	70.21	0
1734470940	70.21	-0.49	-0.69	70.21	70.21	70.21	10
1734384600	70.7	0	0.00	70.7	70.7	70.7	0
1734125400	70.7	0	0.00	70.7	70.7	70.7	0
1734039000	70.7	-0.42	-0.59	70.7	70.7	70.7	1
1733952540	71.12	0.28	0.40	71.12	71.12	71.12	1
1733866140	70.84	0.42	0.60	70.84	70.84	70.84	10
1733779740	70.42	1.19	1.72	65.01	70.47	65.01	45
1733520600	69.23	0.73	1.07	69.23	69.23	69.23	1
1733434200	68.5	1.37	2.04	68.5	68.5	68.5	2
1733347740	67.13	0	0.00	67.13	67.13	67.13	0
1733261340	67.13	0	0.00	67.13	67.13	67.13	0
1733174940	67.13	0	0.00	67.13	67.13	67.13	14
1732915740	67.13	-0.07	-0.10	67.25	67.25	67.13	90
1732829400	67.2	0	0.00	67.2	67.2	67.2	1
1732743000	67.2	0.28	0.42	67.2	67.2	67.2	1
1732656600	66.92	-1.08	-1.59	66.92	66.92	66.92	3
1732570140	68	2.18	3.31	68	68	68	8
1732310940	65.819999	2.1	3.30	65.56	65.819999	65.56	21
1732224600	63.72	1.49	2.39	63.72	63.72	63.72	16
1732051740	62.23	0	0.00	62.23	62.23	62.23	0
1731965340	62.23	-1.49	-2.34	63.72	63.72	62.23	61
1731619740	63.72	0	0.00	63.72	63.72	63.72	0
1731533340	63.72	0	0.00	63.72	63.72	63.72	0
1731446940	63.72	0	0.00	63.72	63.72	63.72	0
1731360540	63.72	3.12	5.15	63.63	63.72	63.63	25
1731101400	60.6	0	0.00	60.6	60.6	60.6	0
1731015000	60.6	0	0.00	60.6	60.6	60.6	0
1730928600	60.6	-3.03	-4.76	60.55	60.64	60.55	3
1730842200	63.63	0	0.00	63.63	63.63	63.63	0
1730755800	63.63	0	0.00	63.63	63.63	63.63	0
1730496600	63.63	3.08	5.09	63.63	63.63	63.63	4
1730410200	60.55	-2.03	-3.24	60.55	60.55	60.55	1
1730323740	62.58	0	0.00	62.58	62.58	62.58	0
1730237340	62.58	0.97	1.57	62.62	62.62	62.58	40
1730151000	61.61	0	0.00	61.61	61.61	61.61	0
1729891800	61.61	0	0.00	61.61	61.61	61.61	0
1729805400	61.61	0	0.00	61.61	61.61	61.61	0
1729719000	61.61	-1.26	-2.00	61.61	61.61	61.61	12
1729632600	62.87	-0.13	-0.21	62.87	62.87	62.87	1
1729546140	63	-1.95	-3.00	64.95	64.95	63	253
1729287000	64.95	0	0.00	64.95	64.95	64.95	0
1729200600	64.95	0	0.00	64.95	64.95	64.95	0
1729114200	64.95	0	0.00	64.95	64.95	64.95	0
1729027800	64.95	0	0.00	64.95	64.95	64.95	0
1728941400	64.95	0	0.00	64.95	64.95	64.95	0
1728682200	64.95	2.18	3.47	64.739999	64.95	64.739999	25
1728595740	62.77	-1.77	-2.74	65.19	65.19	62.77	62
1728509340	64.54	0	0.00	64.54	64.54	64.54	0
1728422940	64.54	2.03	3.25	64.54	64.54	64.54	21
1728336600	62.51	1.19	1.94	62.51	62.51	62.51	4
1728077400	61.32	0.78	1.29	61.32	61.32	61.32	50
1727990940	60.54	0	0.00	60.54	60.54	60.54	0
1727904540	60.54	-0.9	-1.46	60.68	60.68	60.54	56
1727818200	61.44	-0.81	-1.30	62.25	62.25	61.26	46
1727731740	62.25	0	0.00	62.25	62.25	62.25	0
1727472540	62.25	0	0.00	62.25	62.25	62.25	0
1727386140	62.25	0.15	0.24	62.25	62.25	62.25	10
1727269200	62.1	0	0.00	62.1	62.1	62.1	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions