Infosys Limited American Depositary Sharesのデータ

Infosys Limited American Depositary Sharesの基本情報

名前 Infosys Limited American Depositary Shares
ティッカー INFY
国 India
上場年 nan
セクター Technology

Infosys Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.9 17.66 17.83 17.75 5852500.0 17.75
2021-02-12 18.16 17.89 17.9 18.07 9810300.0 18.07
2021-02-11 17.92 17.63 17.65 17.83 6324400.0 17.83
2021-02-10 17.82 17.42 17.82 17.5 13180500.0 17.5
2021-02-09 17.88 17.63 17.86 17.64 7973500.0 17.64
2021-02-08 18.01 17.81 17.99 17.96 3621600.0 17.96
2021-02-05 17.65 17.39 17.5 17.63 6952900.0 17.63
2021-02-04 17.64 17.36 17.54 17.59 4439600.0 17.59
2021-02-03 17.75 17.49 17.6 17.65 4677800.0 17.65
2021-02-02 17.51 17.34 17.45 17.44 4119800.0 17.44
2021-02-01 17.42 17.05 17.19 17.38 5829200.0 17.38
2021-01-29 17.23 16.88 17.16 16.88 9671400.0 16.88
2021-01-28 17.75 17.41 17.46 17.64 7877600.0 17.64
2021-01-27 17.89 17.44 17.65 17.47 11388300.0 17.47
2021-01-26 17.92 17.75 17.92 17.85 5472600.0 17.85
2021-01-25 18.22 17.84 18.15 17.92 6012600.0 17.92
2021-01-22 18.27 18.06 18.23 18.18 5663500.0 18.18
2021-01-21 18.4 18.15 18.39 18.2 7963400.0 18.2
2021-01-20 18.47 18.29 18.37 18.4 5408500.0 18.4
2021-01-19 18.18 17.95 18.08 18.12 7179600.0 18.12
2021-01-15 18.38 18.11 18.19 18.17 7443000.0 18.17
2021-01-14 18.65 18.14 18.57 18.22 13286100.0 18.22
2021-01-13 19.07 18.4 19.03 18.43 18409900.0 18.43
2021-01-12 18.94 18.54 18.92 18.6 10629100.0 18.6
2021-01-11 18.86 18.55 18.68 18.76 12222000.0 18.76
2021-01-08 18.61 18.02 18.07 18.59 17802400.0 18.59
2021-01-07 17.55 17.26 17.36 17.55 10272000.0 17.55
2021-01-06 17.79 17.34 17.4 17.73 9136300.0 17.73
2021-01-05 17.67 17.32 17.32 17.65 8109900.0 17.65
2021-01-04 17.43 17.06 17.39 17.25 12597600.0 17.25
2020-12-31 17.03 16.89 17.01 16.95 3693700.0 16.95
2020-12-30 17.0 16.83 16.87 16.93 3877200.0 16.93
2020-12-29 16.9 16.67 16.9 16.76 8473700.0 16.76
2020-12-28 16.84 16.72 16.73 16.77 4239300.0 16.77
2020-12-24 16.69 16.52 16.68 16.6 1320600.0 16.6
2020-12-23 16.93 16.57 16.9 16.59 5913500.0 16.59
2020-12-22 16.74 16.36 16.39 16.58 6714400.0 16.58
2020-12-21 15.94 15.78 15.91 15.93 4495200.0 15.93
2020-12-18 16.26 16.11 16.18 16.22 7731400.0 16.22
2020-12-17 16.35 15.73 15.75 16.21 8951800.0 16.21
2020-12-16 15.75 15.53 15.69 15.66 7215800.0 15.66
2020-12-15 15.74 15.49 15.63 15.61 14062300.0 15.61
2020-12-14 15.75 15.65 15.67 15.66 5500900.0 15.66
2020-12-11 15.8 15.61 15.61 15.74 7196400.0 15.74
2020-12-10 15.7 15.47 15.66 15.5 10106200.0 15.5
2020-12-09 16.09 15.46 16.06 15.53 13918100.0 15.53
2020-12-08 16.03 15.66 15.7 16.01 11478600.0 16.01
2020-12-07 15.73 15.55 15.64 15.62 5835700.0 15.62
2020-12-04 15.76 15.41 15.42 15.75 8994600.0 15.75
2020-12-03 15.32 15.17 15.3 15.24 13907300.0 15.24
2020-12-02 15.56 15.27 15.53 15.41 7482800.0 15.41
2020-12-01 15.51 15.32 15.49 15.38 8176400.0 15.38
2020-11-30 15.24 14.84 14.91 15.22 9652400.0 15.22
2020-11-27 15.11 14.89 15.0 14.92 4397900.0 14.92
2020-11-25 15.26 15.04 15.16 15.1 5194100.0 15.1
2020-11-24 15.6 15.45 15.52 15.53 12677400.0 15.53
2020-11-23 15.39 15.23 15.3 15.38 5346400.0 15.38
2020-11-20 15.04 14.9 14.98 14.91 4172000.0 14.91
2020-11-19 14.93 14.76 14.93 14.83 5856300.0 14.83
2020-11-18 15.2 14.98 15.16 14.99 7971200.0 14.99
2020-11-17 15.35 15.13 15.16 15.28 12855000.0 15.28
2020-11-16 15.53 15.27 15.29 15.46 7321200.0 15.46
2020-11-13 15.29 14.98 15.01 15.29 7086500.0 15.29
2020-11-12 15.16 14.84 14.84 14.95 15504200.0 14.95
2020-11-11 15.09 14.83 14.85 15.09 8851700.0 15.09
2020-11-10 14.61 14.4 14.54 14.54 6081300.0 14.54
2020-11-09 15.41 14.83 15.35 14.83 6601300.0 14.83
2020-11-06 15.14 14.82 15.07 14.93 5514900.0 14.93
2020-11-05 15.05 14.86 14.93 15.01 6133400.0 15.01
2020-11-04 14.86 14.62 14.66 14.68 5624600.0 14.68
2020-11-03 14.46 14.2 14.23 14.3 4398900.0 14.3
2020-11-02 14.44 14.17 14.36 14.25 5958100.0 14.25
2020-10-30 14.28 14.05 14.23 14.27 9171900.0 14.27
2020-10-29 14.46 14.21 14.46 14.28 11173300.0 14.28
2020-10-28 14.55 14.29 14.5 14.38 11488500.0 14.38
2020-10-27 14.9 14.71 14.8 14.85 9214500.0 14.85
2020-10-26 15.09 14.85 15.02 14.92 9727200.0 14.92
2020-10-23 15.3 15.13 15.15 15.22 7125700.0 15.22
2020-10-22 15.38 15.13 15.28 15.35 6873600.0 15.19
2020-10-21 15.65 15.3 15.5 15.34 13686700.0 15.18
2020-10-20 15.4 15.25 15.32 15.37 14350400.0 15.21
2020-10-19 15.42 15.12 15.37 15.14 28085300.0 14.98
2020-10-16 15.57 15.43 15.43 15.51 13317600.0 15.34
2020-10-15 15.3 15.12 15.18 15.26 16033700.0 15.1
2020-10-14 16.62 15.97 16.01 16.36 26818600.0 16.19
2020-10-13 15.81 15.58 15.61 15.72 14513000.0 15.55
2020-10-12 15.6 15.31 15.35 15.55 17959500.0 15.38
2020-10-09 15.26 14.92 14.97 15.2 8471800.0 15.04
2020-10-08 14.9 14.72 14.84 14.8 11197000.0 14.64
2020-10-07 14.58 14.29 14.31 14.54 18332700.0 14.38
2020-10-06 14.19 13.89 14.14 13.89 11187800.0 13.74
2020-10-05 14.2 14.02 14.17 14.05 10194400.0 13.9
2020-10-02 13.74 13.57 13.69 13.67 7740400.0 13.52
2020-10-01 13.9 13.71 13.84 13.76 5418500.0 13.61
2020-09-30 13.94 13.56 13.58 13.81 14129900.0 13.66
2020-09-29 13.69 13.49 13.64 13.56 7928900.0 13.42
2020-09-28 13.71 13.6 13.67 13.63 5855400.0 13.48
2020-09-25 13.58 13.3 13.47 13.57 7882000.0 13.43
2020-09-24 13.2 13.02 13.12 13.05 8873500.0 12.91
2020-09-23 13.81 13.56 13.77 13.59 7495000.0 13.44
2020-09-22 13.85 13.58 13.61 13.84 6974600.0 13.69
2020-09-21 13.62 13.41 13.51 13.61 7650300.0 13.46
2020-09-18 13.64 13.44 13.57 13.5 9845100.0 13.36
2020-09-17 13.7 13.51 13.6 13.67 7972500.0 13.52
2020-09-16 13.74 13.54 13.54 13.56 9852400.0 13.42
2020-09-15 13.49 13.31 13.32 13.34 6924000.0 13.2
2020-09-14 13.29 13.11 13.18 13.24 8960900.0 13.1
2020-09-11 12.88 12.68 12.8 12.76 6581600.0 12.62
2020-09-10 12.87 12.59 12.8 12.6 6190200.0 12.47
2020-09-09 12.8 12.64 12.64 12.75 8273900.0 12.61
2020-09-08 12.73 12.5 12.5 12.67 12523700.0 12.53
2020-09-04 12.56 12.2 12.53 12.44 8113900.0 12.31
2020-09-03 12.73 12.39 12.72 12.47 10269900.0 12.34
2020-09-02 12.75 12.65 12.74 12.73 5592400.0 12.59
2020-09-01 12.71 12.53 12.58 12.67 5260700.0 12.53
2020-08-31 12.68 12.6 12.65 12.6 6849000.0 12.47
2020-08-28 12.96 12.77 12.84 12.81 7646900.0 12.67
2020-08-27 12.91 12.72 12.9 12.78 4566200.0 12.64
2020-08-26 12.94 12.84 12.91 12.88 4183300.0 12.74
2020-08-25 12.86 12.6 12.65 12.81 6969300.0 12.67
2020-08-24 12.87 12.68 12.76 12.79 9428400.0 12.65
2020-08-21 12.72 12.57 12.72 12.6 9835700.0 12.47
2020-08-20 12.92 12.65 12.67 12.82 6882100.0 12.68
2020-08-19 13.03 12.78 12.83 12.8 5985500.0 12.66
2020-08-18 12.99 12.82 12.89 12.98 5540700.0 12.84
2020-08-17 12.95 12.79 12.79 12.87 6155300.0 12.73
2020-08-14 12.77 12.65 12.74 12.72 7091800.0 12.58
2020-08-13 12.81 12.66 12.71 12.78 8451400.0 12.64
2020-08-12 12.79 12.63 12.72 12.76 8224800.0 12.62
2020-08-11 12.8 12.63 12.65 12.63 7169100.0 12.5
2020-08-10 12.7 12.52 12.63 12.59 7134300.0 12.46
2020-08-07 12.74 12.54 12.69 12.6 10051700.0 12.47
2020-08-06 12.94 12.73 12.89 12.83 9597900.0 12.69
2020-08-05 12.73 12.6 12.68 12.65 9359800.0 12.51
2020-08-04 12.75 12.6 12.75 12.64 9241900.0 12.5
2020-08-03 12.97 12.71 12.79 12.92 8779600.0 12.78
2020-07-31 12.98 12.76 12.97 12.85 8049700.0 12.71
2020-07-30 12.99 12.69 12.71 12.95 10135600.0 12.81
2020-07-29 12.92 12.65 12.66 12.85 13711300.0 12.71
2020-07-28 12.79 12.57 12.75 12.58 9797300.0 12.45
2020-07-27 12.7 12.55 12.68 12.67 6335100.0 12.53
2020-07-24 12.4 12.16 12.25 12.33 8750200.0 12.2
2020-07-23 12.4 12.17 12.25 12.24 11821600.0 12.11
2020-07-22 12.46 12.26 12.34 12.3 10959500.0 12.17
2020-07-21 12.63 12.46 12.59 12.49 14563100.0 12.36
2020-07-20 12.61 12.33 12.52 12.58 16665600.0 12.45
2020-07-17 12.36 12.02 12.11 12.27 20643000.0 12.14
2020-07-16 12.27 11.91 12.0 12.23 21368700.0 12.1
2020-07-15 12.2 11.65 11.71 11.91 34662300.0 11.78
2020-07-14 10.59 10.28 10.31 10.59 13468400.0 10.48
2020-07-13 10.63 10.44 10.49 10.47 13485700.0 10.36
2020-07-10 10.4 10.22 10.26 10.39 7959000.0 10.28
2020-07-09 10.37 10.15 10.35 10.23 9799800.0 10.12
2020-07-08 10.37 10.1 10.1 10.34 15182500.0 10.23
2020-07-07 10.4 10.22 10.33 10.24 17172600.0 10.13
2020-07-06 10.23 10.07 10.16 10.11 8629600.0 10.0
2020-07-02 10.04 9.89 10.0 9.92 12533400.0 9.81
2020-07-01 9.73 9.53 9.56 9.68 12302500.0 9.58
2020-06-30 9.7 9.52 9.56 9.66 10269600.0 9.56
2020-06-29 9.58 9.43 9.5 9.57 7814800.0 9.47
2020-06-26 9.72 9.47 9.66 9.53 14009200.0 9.43
2020-06-25 9.3 9.05 9.06 9.29 8126100.0 9.19
2020-06-24 9.38 9.03 9.33 9.07 13176300.0 8.97
2020-06-23 9.57 9.4 9.46 9.42 8398100.0 9.32
2020-06-22 9.26 9.1 9.2 9.15 7625100.0 9.05
2020-06-19 9.37 9.15 9.28 9.16 8513200.0 9.06
2020-06-18 9.35 9.17 9.26 9.22 8988700.0 9.12
2020-06-17 9.36 9.11 9.11 9.33 15289000.0 9.23
2020-06-16 9.32 9.07 9.2 9.12 15298100.0 9.02
2020-06-15 9.24 8.91 8.94 9.22 7467600.0 9.12
2020-06-12 9.13 8.88 8.97 9.11 6634900.0 9.01
2020-06-11 9.15 8.84 9.13 8.86 10391500.0 8.77
2020-06-10 9.39 9.21 9.37 9.3 12306300.0 9.2
2020-06-09 9.45 9.28 9.45 9.33 8096900.0 9.23
2020-06-08 9.59 9.42 9.47 9.56 11967900.0 9.46
2020-06-05 9.55 9.36 9.39 9.38 8806000.0 9.28
2020-06-04 9.39 9.18 9.24 9.27 15375600.0 9.17
2020-06-03 9.46 9.23 9.43 9.27 13863000.0 9.17
2020-06-02 9.41 9.29 9.34 9.38 6388700.0 9.28
2020-06-01 9.29 9.16 9.16 9.26 3269200.0 9.16
2020-05-29 9.14 8.98 9.04 9.1 7768600.0 9.0
2020-05-28 9.41 9.17 9.37 9.19 12831000.0 8.97
2020-05-27 9.39 9.19 9.2 9.35 10198100.0 9.12
2020-05-26 9.2 8.92 9.17 9.07 8686400.0 8.85
2020-05-22 9.07 8.98 9.06 9.05 5827800.0 8.83
2020-05-21 9.02 8.87 8.96 8.93 11336400.0 8.71
2020-05-20 9.04 8.85 8.89 9.0 10458500.0 8.78
2020-05-19 8.98 8.77 8.96 8.79 12363000.0 8.58
2020-05-18 9.03 8.85 8.87 8.96 9250200.0 8.74
2020-05-15 8.72 8.54 8.55 8.7 6360300.0 8.49
2020-05-14 8.69 8.37 8.46 8.68 14592500.0 8.47
2020-05-13 9.14 8.51 9.13 8.55 25972500.0 8.34
2020-05-12 9.39 9.08 9.17 9.15 14818900.0 8.93
2020-05-11 9.14 8.9 9.14 9.0 6883800.0 8.78
2020-05-08 9.18 8.99 9.08 9.17 8072000.0 8.95
2020-05-07 9.05 8.91 8.99 9.04 7759400.0 8.82
2020-05-06 8.94 8.74 8.9 8.86 5179400.0 8.64
2020-05-05 9.14 8.89 9.11 8.91 5337700.0 8.69
2020-05-04 8.99 8.8 8.99 8.93 8592000.0 8.71
2020-05-01 9.12 8.96 9.08 9.06 5863600.0 8.84
2020-04-30 9.51 9.1 9.46 9.23 13033600.0 9.01
2020-04-29 9.5 9.0 9.01 9.49 20772500.0 9.26
2020-04-28 8.93 8.69 8.9 8.79 9793600.0 8.58
2020-04-27 8.95 8.79 8.88 8.93 5505300.0 8.71
2020-04-24 8.81 8.6 8.73 8.76 7977400.0 8.55
2020-04-23 8.99 8.75 8.89 8.79 11386000.0 8.58
2020-04-22 8.59 8.34 8.38 8.55 9961600.0 8.34
2020-04-21 8.43 8.1 8.1 8.25 9776700.0 8.05
2020-04-20 8.73 8.34 8.47 8.51 9658400.0 8.3
2020-04-17 8.59 8.39 8.45 8.58 14965900.0 8.37
2020-04-16 8.32 8.09 8.3 8.22 9811400.0 8.02
2020-04-15 8.46 8.25 8.28 8.33 8004400.0 8.13
2020-04-14 8.74 8.48 8.59 8.67 7582100.0 8.46
2020-04-13 8.55 8.32 8.5 8.5 5684500.0 8.29
2020-04-09 8.68 8.47 8.55 8.52 9988700.0 8.31
2020-04-08 8.52 8.19 8.41 8.48 13721300.0 8.27
2020-04-07 8.77 8.35 8.67 8.38 15033000.0 8.18
2020-04-06 8.28 7.8 7.86 8.25 16003400.0 8.05
2020-04-03 7.81 7.46 7.8 7.56 15539600.0 7.38
2020-04-02 8.02 7.74 7.8 7.91 7323600.0 7.72
2020-04-01 8.02 7.76 7.87 7.78 15617300.0 7.59
2020-03-31 8.52 8.15 8.48 8.21 20571700.0 8.01
2020-03-30 8.65 8.35 8.41 8.49 13054500.0 8.28
2020-03-27 8.83 8.45 8.65 8.51 23759500.0 8.3
2020-03-26 9.13 8.42 8.5 9.1 29555000.0 8.88
2020-03-25 8.38 7.68 7.76 8.19 22259700.0 7.99
2020-03-24 8.06 7.51 7.83 7.74 20455100.0 7.55
2020-03-23 7.19 6.76 6.92 7.12 26046500.0 6.95
2020-03-20 7.56 6.86 7.5 6.94 22880400.0 6.77
2020-03-19 7.35 7.03 7.32 7.13 13834300.0 6.96
2020-03-18 7.53 7.08 7.1 7.35 25345100.0 7.17
2020-03-17 7.93 7.12 7.4 7.87 20011000.0 7.68
2020-03-16 7.87 7.24 7.35 7.37 19661600.0 7.19
2020-03-13 8.64 8.0 8.6 8.38 35410600.0 8.18
2020-03-12 8.39 8.0 8.3 8.05 17213700.0 7.85
2020-03-11 9.18 8.85 9.06 8.9 24616200.0 8.68
2020-03-10 9.45 9.01 9.42 9.19 21848100.0 8.97
2020-03-09 9.35 8.79 9.21 9.08 12921200.0 8.86
2020-03-06 10.04 9.59 9.96 9.78 15525700.0 9.54
2020-03-05 10.36 10.07 10.32 10.13 12249800.0 9.88
2020-03-04 10.48 10.22 10.35 10.47 12536000.0 10.21
2020-03-03 10.54 10.13 10.34 10.21 12922700.0 9.96
2020-03-02 10.39 10.03 10.13 10.36 16473900.0 10.11
2020-02-28 10.31 9.99 10.18 10.07 21543200.0 9.82
2020-02-27 10.91 10.61 10.82 10.62 23272000.0 10.36
2020-02-26 11.14 10.95 11.01 11.0 16736100.0 10.73
2020-02-25 11.34 10.94 11.2 11.02 20686000.0 10.75
2020-02-24 11.29 11.11 11.11 11.22 11279100.0 10.95
2020-02-21 11.44 11.3 11.33 11.41 10524200.0 11.13
2020-02-20 11.38 11.19 11.22 11.36 11640000.0 11.08
2020-02-19 11.34 11.22 11.24 11.3 7540600.0 11.02
2020-02-18 11.27 11.14 11.15 11.21 8421200.0 10.94