Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	INFY	16.95	17.09	16.93	16.97	0.03	7,426,541	13,810	16.87	17.19
2024-04-26	Z	INFY	17.11	17.13	16.88	16.94	-0.06	8,844,959	17,131	16.90	17.07
2024-04-25	Z	INFY	17.02	17.10	16.83	17.01	-0.025	10,657,292	19,471	17.12	17.27
2024-04-24	Z	INFY	17.16	17.23	16.925	17.04	-0.125	10,685,019	20,907	16.20	17.08
2024-04-23	Z	INFY	17.30	17.37	17.125	17.16	-0.13	8,832,387	16,740	17.08	17.25
2024-04-22	Z	INFY	17.05	17.39	16.96	17.30	0.495	19,944,433	28,852	17.25	17.57
2024-04-19	Z	INFY	16.76	16.955	16.68	16.81	0.30	16,182,267	27,032	16.61	20.24
2024-04-18	Z	INFY	16.26	16.90	16.04	16.51	-0.43	31,703,016	65,033	16.30	18.06
2024-04-17	Z	INFY	17.14	17.18	16.87	16.95	-0.10	17,033,651	33,870	16.90	17.04
2024-04-16	Z	INFY	16.98	17.19	16.98	17.05	-0.215	13,033,300	26,858	16.89	17.12
2024-04-15	Z	INFY	17.70	17.70	17.26	17.275	-0.445	11,374,324	19,227	17.25	20.00
2024-04-12	Z	INFY	17.78	17.86	17.53	17.72	-0.205	17,657,833	33,662	17.50	17.96
2024-04-11	Z	INFY	18.14	18.14	17.85	17.94	-0.065	13,389,336	22,434	17.73	18.17
2024-04-10	Z	INFY	18.00	18.08	17.865	18.00	-0.20	11,552,970	20,527	17.66	18.18
2024-04-09	Z	INFY	18.03	18.27	18.01	18.19	0.33	13,467,913	21,060	18.11	18.27
2024-04-08	Z	INFY	17.74	17.96	17.725	17.86	0.035	8,712,139	13,584	17.90	18.02
2024-04-05	Z	INFY	17.70	17.85	17.65	17.83	0.075	5,967,437	12,281	17.72	17.92
2024-04-04	Z	INFY	17.74	18.02	17.65	17.75	0.035	12,716,549	18,518	17.60	17.92
2024-04-03	Z	INFY	17.55	17.815	17.52	17.72	0.15	8,871,477	16,957	17.61	17.84
2024-04-02	Z	INFY	17.43	17.61	17.39	17.58		12,685,992	24,291	17.40	17.74
2024-04-01	Z	INFY	17.89	17.92	17.50	17.58	-0.35	14,601,650	26,715	17.55	17.68
2024-03-29	Z	INFY	17.79	17.99	17.79	17.93	0.145	0	0	17.79	18.02
2024-03-28	Z	INFY	17.79	17.99	17.79	17.93	0.145	7,019,627	15,428	17.79	18.02
2024-03-27	Z	INFY	17.83	17.84	17.68	17.79	0.05	6,074,750	14,184	17.79	17.83
2024-03-26	Z	INFY	17.71	17.82	17.64	17.75	0.13	10,500,914	24,560	17.70	17.85
2024-03-25	Z	INFY	17.79	17.79	17.59	17.63	-0.09	12,454,531	28,002	17.62	21.80
2024-03-22	Z	INFY	18.11	18.12	17.69	17.72	-0.49	15,028,586	31,483	17.66	17.74
2024-03-21	Z	INFY	18.35	18.49	18.13	18.21	-0.73	22,905,016	40,774	18.20	18.59
2024-03-20	Z	INFY	18.67	18.93	18.635	18.93	0.08	9,677,272	21,810	18.85	18.95
2024-03-19	Z	INFY	18.69	18.85	18.63	18.85	-0.32	9,561,179	18,585	18.82	18.86
2024-03-18	Z	INFY	19.19	19.23	19.07	19.17	-0.065	6,324,207	13,281	18.60	19.28
2024-03-15	Z	INFY	19.62	19.66	19.215	19.23	-0.435	13,296,104	16,480	19.23	19.43
2024-03-14	Z	INFY	19.80	19.905	19.57	19.66	0.28	8,476,518	21,832	19.60	19.73
2024-03-13	Z	INFY	19.35	19.45	19.29	19.39	-0.035	7,170,940	15,216	19.26	19.44
2024-03-12	Z	INFY	19.43	19.565	19.35	19.42	0.19	11,415,122	20,958	19.39	19.46
2024-03-11	Z	INFY	19.21	19.30	19.17	19.22	-0.04	8,544,179	24,546	19.23	19.39
2024-03-08	Z	INFY	19.40	19.45	19.25	19.26	-0.135	8,183,315	19,067	19.22	19.35
2024-03-07	Z	INFY	19.50	19.515	19.34	19.39	0.045	11,084,125	27,336	19.32	19.44
2024-03-06	Z	INFY	19.52	19.62	19.30	19.33	0.035	9,226,471	21,436	19.24	19.43
2024-03-05	Z	INFY	19.39	19.49	19.22	19.29	-0.52	7,522,526	15,124	19.29	19.35
2024-03-04	Z	INFY	19.64	19.805	19.50	19.80	-0.03	6,821,798	16,541	19.70	19.80
2024-03-01	Z	INFY	19.88	19.905	19.76	19.84	-0.12	6,151,820	14,327	19.74	19.90
2024-02-29	Z	INFY	20.03	20.09	19.925	19.96	0.015	6,256,866	13,649	19.94	20.03
2024-02-28	Z	INFY	19.95	19.96	19.805	19.95	-0.045	4,344,668	13,658	19.95	19.99
2024-02-27	Z	INFY	19.98	20.055	19.9325	20.00	0.01	2,751,528	8,669	19.77	20.14
2024-02-26	Z	INFY	19.93	20.03	19.83	19.99	-0.12	5,145,738	11,946	19.87	20.02
2024-02-23	Z	INFY	20.21	20.26	20.10	20.11	-0.205	4,228,245	10,991	20.03	20.24
2024-02-22	Z	INFY	20.20	20.36	20.14	20.31	0.52	6,590,216	13,761	20.17	20.42
2024-02-21	Z	INFY	19.79	19.94	19.68	19.78	-0.235	6,192,511	13,406	19.68	19.89
2024-02-20	Z	INFY	20.28	20.40	19.99	20.02	-0.45	7,587,353	17,156	20.00	20.09
2024-02-19	Z	INFY	20.35	20.58	20.26	20.47	0.155	0	0	20.42	20.57
2024-02-16	Z	INFY	20.35	20.58	20.26	20.47	0.155	5,516,566	13,135	20.42	20.57
2024-02-15	Z	INFY	20.27	20.33	20.19	20.31	0.13	5,247,565	10,939	19.92	20.35
2024-02-14	Z	INFY	20.06	20.20	19.99	20.18	0.315	7,591,093	12,649	19.88	20.23
2024-02-13	Z	INFY	19.92	20.01	19.81	19.86	-0.275	6,914,103	15,498	19.80	19.95
2024-02-12	Z	INFY	20.09	20.24	20.09	20.14	0.035	4,253,203	10,540	20.10	20.31
2024-02-09	Z	INFY	20.15	20.25	20.05	20.10	-0.085	5,895,315	12,149	20.05	20.22
2024-02-08	Z	INFY	20.43	20.51	20.17	20.19	-0.24	6,885,711	14,612	20.18	20.25
2024-02-07	Z	INFY	20.31	20.475	20.125	20.43	-0.19	5,739,112	13,976	20.34	20.50
2024-02-06	Z	INFY	20.65	20.74	20.495	20.61	0.305	7,549,393	19,790	20.55	20.63
2024-02-05	Z	INFY	20.32	20.35	20.20	20.30	-0.04	3,604,782	9,926	20.16	20.50
2024-02-02	Z	INFY	20.33	20.49	20.20	20.35	0.155	6,117,860	15,387	20.31	25.00
2024-02-01	Z	INFY	19.86	20.22	19.83	20.19	0.32	8,251,362	14,292	19.95	20.36
2024-01-31	Z	INFY	20.04	20.15	19.845	19.86	-0.09	6,594,295	16,520	19.72	20.27
2024-01-30	Z	INFY	20.03	20.07	19.8632	19.95	-0.215	6,409,735	13,934	19.84	19.99