Infosys Ltd (IOY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 17.85 | 0.05 | 0.28 | 18.149999 | 18.149999 | 17.649999 | 741 |
| 1720556760 | 17.8 | -0.15 | -0.84 | 18.2 | 18.25 | 17.8 | 1440 |
| 1720470360 | 17.95 | 0 | 0.00 | 18.05 | 18.149999 | 17.85 | 1796 |
| 1720211220 | 17.95 | 0 | 0.00 | 18 | 18.149999 | 17.8 | 6108 |
| 1720124820 | 17.95 | 0 | 0.00 | 17.85 | 17.95 | 17.8 | 2018 |
| 1720038420 | 17.95 | 0.15 | 0.84 | 17.5 | 17.95 | 17.3 | 30371 |
| 1719952020 | 17.8 | 0.25 | 1.42 | 17.45 | 18 | 17.45 | 28218 |
| 1719865620 | 17.55 | 0.25 | 1.45 | 17.55 | 17.55 | 17.3 | 4755 |
| 1719606420 | 17.3 | -0.1 | -0.57 | 17.35 | 17.55 | 17.149999 | 1890 |
| 1719520020 | 17.399999 | 0.35 | 2.05 | 17.149999 | 17.45 | 17 | 4433 |
| 1719433620 | 17.05 | 0.1 | 0.59 | 17.3 | 17.3 | 16.95 | 1794 |
| 1719347160 | 16.95 | 0 | 0.00 | 16.8 | 17.1 | 16.8 | 730 |
| 1719260820 | 16.95 | 0 | 0.00 | 16.7 | 17.05 | 16.7 | 1208 |
| 1719001620 | 16.95 | -0.15 | -0.88 | 17.25 | 17.3 | 16.7 | 7377 |
| 1718915160 | 17.1 | 0.25 | 1.48 | 16.899999 | 17.2 | 16.55 | 58292 |
| 1718828820 | 16.85 | 0.15 | 0.90 | 16.6 | 16.85 | 16.6 | 1238 |
| 1718742360 | 16.7 | 0 | 0.00 | 16.55 | 16.85 | 16.5 | 3260 |
| 1718656020 | 16.7 | 0.15 | 0.91 | 16.35 | 16.75 | 16.2 | 1166 |
| 1718396820 | 16.55 | 0.05 | 0.30 | 16.5 | 16.649999 | 16.05 | 1240 |
| 1718310420 | 16.5 | 0 | 0.00 | 16.8 | 16.8 | 16.25 | 3227 |
| 1718224020 | 16.5 | 0.05 | 0.30 | 16.399999 | 16.6 | 16.25 | 5060 |
| 1718137620 | 16.45 | -0.15 | -0.90 | 16.75 | 16.75 | 16.399999 | 2413 |
| 1718051220 | 16.6 | -0.15 | -0.90 | 16.6 | 16.899999 | 16.45 | 2900 |
| 1717792020 | 16.75 | 0.7 | 4.36 | 16.3 | 16.95 | 16.2 | 10266 |
| 1717705620 | 16.05 | 0.25 | 1.58 | 15.95 | 16.149999 | 15.95 | 3167 |
| 1717619220 | 15.8 | 0.45 | 2.93 | 15.65 | 15.8 | 15.45 | 1503 |
| 1717532820 | 15.35 | -0.05 | -0.32 | 15.3 | 15.7 | 15.2 | 3754 |
| 1717446420 | 15.4 | 0.2 | 1.32 | 15.65 | 15.8 | 15.4 | 3683 |
| 1717187220 | 15.2 | -0.35 | -2.25 | 15.8 | 15.8 | 15.15 | 2539 |
| 1717100820 | 15.55 | -0.15 | -0.96 | 15.75 | 15.9 | 15.5 | 6587 |
| 1717014420 | 15.7 | -0.25 | -1.57 | 16.1 | 16.1 | 15.7 | 2797 |
| 1716928020 | 15.95 | -0.5 | -3.04 | 15.95 | 16.25 | 15.85 | 1589 |
| 1716841560 | 16.45 | 0.45 | 2.81 | 15.95 | 16.45 | 15.9 | 1801 |
| 1716582420 | 16 | -0.15 | -0.93 | 16.3 | 16.3 | 15.95 | 1775 |
| 1716496020 | 16.149999 | 0.2 | 1.25 | 16.3 | 16.3 | 16.05 | 931 |
| 1716409620 | 15.95 | 0.2 | 1.27 | 15.85 | 16.3 | 15.6 | 6803 |
| 1716323160 | 15.75 | -0.05 | -0.32 | 15.95 | 15.95 | 15.65 | 1677 |
| 1716236760 | 15.8 | 0 | 0.00 | 16.05 | 16.1 | 15.75 | 5393 |
| 1715977620 | 15.8 | -0.1 | -0.63 | 15.65 | 15.95 | 15.6 | 4380 |
| 1715891220 | 15.9 | 0.3 | 1.92 | 15.85 | 15.9 | 15.65 | 1530 |
| 1715804820 | 15.6 | 0 | 0.00 | 15.75 | 15.8 | 15.6 | 1533 |
| 1715718420 | 15.6 | -0.15 | -0.95 | 15.85 | 15.85 | 15.6 | 2835 |
| 1715631960 | 15.75 | 0.1 | 0.64 | 15.85 | 15.85 | 15.5 | 1953 |
| 1715372820 | 15.65 | -0.4 | -2.49 | 15.95 | 16.05 | 15.6 | 2370 |
| 1715286420 | 16.05 | 0.1 | 0.63 | 15.7 | 16.05 | 15.7 | 52 |
| 1715200020 | 15.95 | 0 | 0.00 | 15.8 | 16.1 | 15.75 | 1130 |
| 1715113620 | 15.95 | 0.2 | 1.27 | 15.6 | 16.05 | 15.6 | 943 |
| 1715027220 | 15.75 | 0 | 0.00 | 16.05 | 16.149999 | 15.75 | 2536 |
| 1714768020 | 15.75 | -0.05 | -0.32 | 15.75 | 15.75 | 15.7 | 692 |
| 1714681560 | 15.8 | 0.1 | 0.64 | 15.45 | 15.95 | 15.45 | 2422 |
| 1714508820 | 15.7 | -0.2 | -1.26 | 15.8 | 16.05 | 15.5 | 740 |
| 1714422420 | 15.9 | 0.05 | 0.32 | 15.95 | 16.1 | 15.75 | 729 |
| 1714163220 | 15.85 | 0 | 0.00 | 15.65 | 16.2 | 15.65 | 1900 |
| 1714076820 | 15.85 | 0 | 0.00 | 15.9 | 16.2 | 15.65 | 2571 |
| 1713990420 | 15.85 | -0.15 | -0.94 | 16.3 | 16.3 | 15.85 | 1626 |
| 1713903960 | 16 | -0.2 | -1.23 | 16.35 | 16.35 | 16 | 1317 |
| 1713817560 | 16.2 | 0.5 | 3.18 | 16.1 | 16.25 | 16 | 6070 |
| 1713558420 | 15.7 | 0.3 | 1.95 | 15.6 | 15.9 | 15.55 | 2014 |
| 1713472020 | 15.4 | -0.45 | -2.84 | 15.8 | 16.95 | 14.5 | 3348 |
| 1713385620 | 15.85 | -0.25 | -1.55 | 16.2 | 16.2 | 15.85 | 3923 |
| 1713299220 | 16.1 | -0.2 | -1.23 | 16.25 | 16.399999 | 15.7 | 5702 |
| 1713212820 | 16.3 | -0.3 | -1.81 | 17 | 17.149999 | 16.3 | 1948 |
| 1712953620 | 16.6 | -0.1 | -0.60 | 16.95 | 17 | 16.6 | 1757 |
| 1712867220 | 16.7 | 0.05 | 0.30 | 16.6 | 17 | 16.45 | 1158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
