Infosys Ltd Historical Data - I1FO34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

63.94

0.00

(0.00%)

Closed 27 January 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.156152404747	64.04	64.04	63.94	14	63.94740741	DR
4	-5.46	-7.8674351585	69.4	69.86	63.94	27	68.00163569	DR
12	0.31	0.4871915763	63.63	71.68	60.55	20	67.28122066	DR
26	1.72	2.7643844423	62.22	71.68	59.04	22	64.64985359	DR
52	14.34	28.9112903226	49.6	71.68	43.2	32	58.75091654	DR
156	3.04	4.99178981938	60.9	71.68	36.72	551	47.68112935	DR
260	20.9	48.5594795539	43.04	72.2	36.72	754	54.29424041	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754140	63.94	0	0.00	63.94	63.94	63.94	0
1737667740	63.94	-0.1	-0.16	63.96	63.96	63.94	25
1737581400	64.04	-1.13	-1.73	64.04	64.04	64.04	2
1737494940	65.17	0	0.00	65.17	65.17	65.17	0
1737408540	65.17	0	0.00	65.17	65.17	65.17	0
1737149340	65.17	0	0.00	65.17	65.17	65.17	0
1737062940	65.17	-3.68	-5.34	68	68	64.64	32
1736976540	68.85	0.29	0.42	68.85	68.85	68.85	5
1736890140	68.56	0	0.00	68.56	68.56	68.56	0
1736803740	68.56	-1.3	-1.86	68.9	68.9	68.56	110
1736544540	69.86	0	0.00	69.86	69.86	69.86	0
1736458140	69.86	0	0.00	69.86	69.86	69.86	0
1736371740	69.86	0.79	1.14	69.86	69.86	69.86	35
1736285400	69.07	-0.33	-0.48	69.07	69.07	69.07	45
1736198940	69.4	0	0.00	69.4	69.4	69.4	0
1735939740	69.4	-0.32	-0.46	69.4	69.4	69.4	13
1735853400	69.72	0.32	0.46	69.72	69.72	69.72	1
1735594140	69.4	0	0.00	69.4	69.4	69.4	0
1735334940	69.4	0	0.00	69.4	69.4	69.4	1
1735248540	69.4	-2.28	-3.18	69.4	69.4	69.4	50
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
1730120400	61.61	0	0.00	61.61	61.61	61.61	0

Host Hotels & Resorts

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