Infosys Limited American Depositary Shares (INFY)
21.95
+0.13 (0.60%)
Infosys Ltd is a global leader in technology services and consulting, specializing in providing digital solutions to businesses across various industries
The company helps organizations navigate their digital transformation journey by offering a wide range of services, including software development, systems integration, cloud services, and data analytics. With a strong focus on innovation, Infosys empowers clients to adapt to changing market dynamics and enhance their operational efficiency through tailored technology solutions. The company also emphasizes sustainability and aims to foster a responsible digital ecosystem through its various initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.92 | 22.05 | 21.82 | 21.95 | 9,751,104 | 21.95 |
| 1/30/2025 | 21.73 | 22.07 | 21.70 | 21.82 | 6,800,639 | 21.82 |
| 1/29/2025 | 21.74 | 21.82 | 21.01 | 21.70 | 8,367,175 | 21.70 |
| 1/28/2025 | 21.41 | 21.56 | 21.32 | 21.53 | 14,719,317 | 21.53 |
| 1/27/2025 | 21.23 | 21.63 | 21.23 | 21.54 | 9,588,958 | 21.54 |
| 1/24/2025 | 21.74 | 21.85 | 21.67 | 21.68 | 7,612,584 | 21.68 |
| 1/23/2025 | 21.58 | 21.80 | 21.52 | 21.78 | 10,751,834 | 21.78 |
| 1/22/2025 | 21.44 | 21.69 | 21.33 | 21.61 | 9,310,749 | 21.61 |
| 1/21/2025 | 21.10 | 22.10 | 20.93 | 21.15 | 18,153,493 | 21.15 |
| 1/17/2025 | 21.24 | 21.50 | 21.11 | 21.19 | 13,512,708 | 21.19 |
| 1/16/2025 | 22.60 | 22.60 | 21.31 | 21.57 | 22,920,117 | 21.57 |
| 1/15/2025 | 22.72 | 22.96 | 22.64 | 22.89 | 9,225,082 | 22.89 |
| 1/14/2025 | 22.58 | 22.70 | 22.49 | 22.51 | 13,923,461 | 22.51 |
| 1/13/2025 | 22.52 | 22.78 | 22.48 | 22.69 | 11,561,781 | 22.69 |
| 1/10/2025 | 22.85 | 23.19 | 22.70 | 22.70 | 7,409,309 | 22.70 |
| 1/08/2025 | 22.59 | 22.81 | 22.55 | 22.78 | 6,199,798 | 22.78 |
| 1/07/2025 | 22.67 | 22.88 | 22.53 | 22.61 | 5,150,393 | 22.61 |
| 1/06/2025 | 22.58 | 22.80 | 22.57 | 22.75 | 4,862,574 | 22.75 |
| 1/03/2025 | 22.52 | 22.66 | 22.45 | 22.63 | 3,810,696 | 22.63 |
| 1/02/2025 | 22.75 | 22.82 | 22.49 | 22.62 | 6,556,185 | 22.62 |
| 12/31/2024 | 22.10 | 0.00 | 22.10 | 21.92 | 0 | 21.92 |
| 12/30/2024 | 22.22 | 22.22 | 21.89 | 22.10 | 4,849,250 | 22.10 |
| 12/27/2024 | 22.59 | 22.70 | 22.30 | 22.48 | 4,340,265 | 22.48 |
| 12/26/2024 | 22.64 | 22.75 | 22.59 | 22.64 | 3,440,345 | 22.64 |
| 12/24/2024 | 22.58 | 22.82 | 22.55 | 22.77 | 2,051,553 | 22.77 |
| 12/23/2024 | 22.73 | 22.84 | 22.51 | 22.78 | 3,622,590 | 22.78 |
| 12/20/2024 | 22.63 | 22.97 | 22.44 | 22.73 | 12,356,791 | 22.73 |
| 12/19/2024 | 23.18 | 23.62 | 23.10 | 23.41 | 7,914,676 | 23.41 |
| 12/18/2024 | 23.13 | 23.29 | 22.62 | 22.65 | 6,070,951 | 22.65 |
| 12/17/2024 | 23.33 | 23.38 | 23.12 | 23.13 | 3,890,603 | 23.13 |
| 12/16/2024 | 23.35 | 23.58 | 23.30 | 23.35 | 9,862,057 | 23.35 |
| 12/13/2024 | 23.52 | 23.63 | 23.28 | 23.40 | 4,443,501 | 23.40 |
| 12/12/2024 | 23.37 | 23.47 | 23.15 | 23.25 | 5,750,888 | 23.25 |
| 12/11/2024 | 23.24 | 23.51 | 23.19 | 23.36 | 6,193,422 | 23.36 |
| 12/10/2024 | 23.13 | 23.38 | 22.96 | 23.24 | 6,646,858 | 23.24 |
| 12/09/2024 | 23.01 | 23.41 | 23.00 | 23.16 | 6,292,044 | 23.16 |
| 12/06/2024 | 22.88 | 22.98 | 22.80 | 22.86 | 4,709,627 | 22.86 |
| 12/05/2024 | 22.76 | 23.09 | 22.75 | 22.86 | 5,984,622 | 22.86 |
| 12/04/2024 | 22.34 | 22.61 | 22.27 | 22.52 | 5,865,899 | 22.52 |
| 12/03/2024 | 22.29 | 22.39 | 22.03 | 22.12 | 8,215,685 | 22.12 |
| 12/02/2024 | 22.11 | 22.28 | 22.00 | 22.20 | 5,836,235 | 22.20 |
| 11/29/2024 | 22.14 | 22.24 | 22.00 | 22.07 | 5,620,907 | 22.07 |
| 11/27/2024 | 23.01 | 23.12 | 22.57 | 22.74 | 9,141,191 | 22.74 |
| 11/26/2024 | 22.94 | 23.20 | 22.90 | 23.18 | 7,339,532 | 23.18 |
| 11/25/2024 | 22.48 | 22.88 | 22.45 | 22.84 | 11,805,807 | 22.84 |
| 11/22/2024 | 22.41 | 22.81 | 22.30 | 22.79 | 8,678,700 | 22.79 |
| 11/21/2024 | 21.82 | 22.04 | 21.77 | 21.96 | 7,421,480 | 21.96 |
| 11/20/2024 | 22.00 | 22.02 | 21.80 | 21.99 | 7,812,631 | 21.99 |
| 11/19/2024 | 21.43 | 21.95 | 21.43 | 21.73 | 6,033,078 | 21.73 |
| 11/18/2024 | 21.33 | 21.66 | 21.27 | 21.60 | 4,816,443 | 21.60 |
| 11/15/2024 | 21.71 | 21.75 | 21.37 | 21.53 | 7,650,507 | 21.53 |
| 11/14/2024 | 21.94 | 22.03 | 21.81 | 21.82 | 6,169,213 | 21.82 |
| 11/13/2024 | 21.98 | 22.05 | 21.80 | 22.04 | 5,432,131 | 22.04 |
| 11/12/2024 | 22.02 | 22.17 | 21.99 | 22.02 | 3,848,785 | 22.02 |
| 11/11/2024 | 21.88 | 22.13 | 21.77 | 22.04 | 6,092,149 | 22.04 |
| 11/08/2024 | 21.66 | 22.00 | 21.66 | 21.75 | 7,742,966 | 21.75 |
| 11/07/2024 | 21.44 | 21.66 | 21.34 | 21.65 | 12,341,119 | 21.65 |
| 11/06/2024 | 21.51 | 21.60 | 21.20 | 21.40 | 17,779,886 | 21.40 |
| 11/05/2024 | 20.78 | 20.81 | 20.66 | 20.71 | 9,558,357 | 20.71 |
| 11/04/2024 | 20.76 | 20.88 | 20.65 | 20.72 | 11,936,901 | 20.72 |
| 11/01/2024 | 20.88 | 21.04 | 20.76 | 20.76 | 9,285,526 | 20.76 |