Infosys Ltd (I1FO34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -3.18080357143 | 71.68 | 71.68 | 69.4 | 2 | 71.68 | DR |
| 4 | 2.2 | 3.27380952381 | 67.2 | 71.68 | 65.01 | 15 | 68.48994382 | DR |
| 12 | 8.08 | 13.1767775603 | 61.32 | 71.68 | 60.55 | 25 | 64.28652725 | DR |
| 26 | 19.05 | 37.8351539225 | 50.35 | 71.68 | 50.35 | 32 | 62.23874561 | DR |
| 52 | 24.2 | 53.5398230088 | 45.2 | 71.68 | 43.2 | 31 | 57.65441043 | DR |
| 156 | -2.78 | -3.8514824051 | 72.18 | 72.2 | 36.72 | 698 | 50.82829789 | DR |
| 260 | 26.36 | 61.2453531599 | 43.04 | 72.2 | 36.72 | 821 | 54.68457999 | DR |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
