Infosys Price Historydata

3/6/13
Infosys Price History | Infosys Ltd Stock Chart, Trend Analysis, Charts, Stock Price Charts
Indiatimes | The Times of India | The Econom ic Tim es | More
| Log In | Join |
News
Stocks
Financial Partner
Home News
Stocks
Like
838k
Follow
Stock Quote
Type Company Name
Associate Sponsors
Markets IPO Personal Finance Tech Jobs Opinion Features Blogs Slideshows Budget 2013
Market Live
Regulation Global Markets
Forex
IPOs/FPOs/Rights issues
Bonds
Money Markets
Commodities
ET NOW
Real Estate
Analysis
Market New s Stocks in New s View s/Recom m endations Stock Quotes Market Calendar
You are here: ET Home Markets Stocks Stock Quotes Infosys Ltd. Historical Prices
Infosys Ltd.
BSE: 500209
BSE LIVE
03:54 PM |
06 Mar
2013
NSE: INFYEQ
58888: infy
2966.45
IND: Computers - Software
Change: 45.50
(1.56%)
ISIN code: INE009A01021
27
SECT: Information Technology
2,940.00
Today: 2930.50
2974.30
Bid:
Prv. Close: 2,920.95
52-Wk: 2101.65
2974.30
Offer: 0.00(0)
Open:
0.00(0)
Volume: 120,922
NSE LIVE
2970.10
48.80 (1.67%)
Budget 2013 Impact Report

Equit y mast er.com/Free-Budget -Report
- Fr ee & Excl u si v e Repor t On Bu dget Im pa ct On In di a n
St ocks
A ds by Googl e
Summary
Prices
Financials
Reports
Company Info
News
Competitors
ET Buzz Tracker New
The Prices page of Infosys Ltd. captures the information on Price and Volume for a user defined time interval. It also contains the Live Stock Price and Volume, 52 Week High
Low, Bid and Offer Price and Volume, Intraday and Historical Price Chart.
economictimes.indiatimes.com/prices.cms?companyid=10960&fromdate=01/Mar/2012&todate=31/May/2012&frequency=Daily&numberofdmw=100&exchangeid=50&pagesize=100&pagenumber=1&arc=0
1/6
3/6/13
BSE
NSE
Mar 04,2013 Price 2903.00 Volume 97451
1D | 5D | 1M | 3M | 1Y | 3Y | 5Y
Infosys to hire 200 people in US; expand in
ET NEWS
Atlanta metro
MEDIA area
EVENTS
Monday, March 04, 2013 1:19 PM
NCR Pvt colleges bank on start ups and SMEs

for placements
Saturday, March 02, 2013 2:29 PM
Rail Budget fail to cheer market; Sensex plunges

316 points to 3-month low
Tuesday, February 26, 2013 11:29 AM
Buy Infosys with a target of Rs 2900: Ashwani

Gujral
Monday, February 25, 2013 5:26 AM
Sensex ends lower; HUL, Coal India, Maruti down

Friday, February 22, 2013 10:29 AM
Companies with India base bag 1/3rd H-1B visas

in US
Sunday, February 17, 2013 3:14 AM
Infosys gets approval for listing ADS on NYSE

Euronext Paris
Thursday, February 14, 2013 8:44 AM
Budget 2013 Impact Report : Equitymaster.com/Free-Budget-Report - Free & Exclusive Report

On Budget Impact On Indian Stocks
Ads by Google
Historical Prices
From Date 01/03/2012
DATE
To Date 31/05/2012
OPEN
Daily
NSE
Print
Go
HIGH
LOW
CLOSE
VOLUME
31/05/2012
2,408.00
2,552.00
2,391.10
2,429.35
2703294
30/05/2012
2,407.00
2,458.80
2,392.70
2,432.30
1006436
29/05/2012
2,391.00
2,425.00
2,378.00
2,409.50
643095
28/05/2012
2,394.00
2,398.00
2,362.60
2,385.80
590723
25/05/2012
2,363.00
2,385.00
2,351.05
2,372.85
539216
Get a Quote
24/05/2012
2,349.00
2,388.90
2,313.00
2,380.80
951506
Type Company Name
23/05/2012
2,355.00
2,364.80
2,307.20
2,348.20
675254
22/05/2012
2,355.00
2,368.05
2,323.65
2,341.10
727901
21/05/2012
2,384.90
2,385.50
2,324.00
2,340.45
597095
18/05/2012
2,325.35
2,405.00
2,302.15
2,382.85
742270
LATEST FROM ET
LATEST FROM WEB
CM misguided people about irrigation scam inquiry:...

StanChart sees rupee at 53 per dollar by year end
Maha losing Rs 122 cr a year due to concessions to...
Rahul calls for streamlining communication, coordi...
2/6
3/6/13
17/05/2012
2,368.45
2,377.45
2,346.40
2,370.55
725927
16/05/2012
2,378.00
2,385.00
2,354.00
2,368.45
1073661
15/05/2012
2,305.00
2,429.00
2,305.00
2,415.20
1283394
14/05/2012
2,320.20
2,345.50
2,304.10
2,338.95
989802
11/05/2012
2,344.00
2,360.00
2,292.05
2,311.30
1112664
10/05/2012
2,368.00
2,384.85
2,322.30
2,344.20
1135503
09/05/2012
2,368.00
2,394.80
2,352.60
2,366.25
1312268
08/05/2012
2,395.00
2,407.75
2,329.15
2,393.90
1440830
07/05/2012
2,409.00
2,448.80
2,367.90
2,437.60
1338750
04/05/2012
2,482.00
2,498.00
2,423.40
2,441.95
1350111
03/05/2012
2,460.00
2,497.25
2,460.00
2,482.90
1425091
02/05/2012
2,465.00
2,488.00
2,461.75
2,472.00
1265586
30/04/2012
2,392.00
2,468.00
2,390.35
2,462.10
1358701
27/04/2012
2,357.00
2,398.00
2,355.00
2,391.00
1757808
26/04/2012
2,350.00
2,378.80
2,342.35
2,356.20
2142133
25/04/2012
2,349.70
2,365.00
2,303.25
2,349.95
3079813
24/04/2012
2,310.65
2,364.80
2,198.30
2,349.55
6629739
23/04/2012
2,390.00
2,390.00
2,305.00
2,310.90
2267087
20/04/2012
2,394.75
2,428.40
2,362.50
2,407.40
1438440
19/04/2012
2,379.90
2,414.95
2,368.00
2,405.40
2139189
18/04/2012
2,400.00
2,402.55
2,355.00
2,371.25
2395666
17/04/2012
2,399.00
2,399.00
2,336.10
2,380.70
2960886
16/04/2012
2,400.00
2,426.55
2,333.05
2,364.55
4186435
13/04/2012
2,518.00
2,522.70
2,389.10
2,402.55
9406946
12/04/2012
2,822.75
2,831.85
2,738.45
2,750.65
1475701
China Construction Bank makes foray into Russia

more
All
Today
ET
Last 7 Days
Last 30 Days
My Profile
All Tim e
DD
Points: 201
Points: 161
Points: 114
Points: 109
Zeyaalam
Venkateswar
AarGee
Varun Kulshreshtha
Points: 108
Know m ore about Tim es Points
Pension Plans
Invest 50,000 only& Get 63 Lacs Compare All Plans with SBI Life
SBI-Pension.Policybazaar.com
Ads by Google
3/6
3/6/13
11/04/2012
2,768.95
2,825.00
2,743.20
2,804.40
1022455
10/04/2012
2,842.00
2,847.65
2,737.00
2,771.40
905382
09/04/2012
2,837.50
2,859.35
2,812.40
2,822.75
817696
04/04/2012
2,849.00
2,874.95
2,844.00
2,851.10
656768
03/04/2012
2,866.30
2,877.65
2,842.55
2,858.45
681448
02/04/2012
2,864.00
2,888.75
2,841.00
2,850.20
606448
30/03/2012
2,809.90
2,873.00
2,803.00
2,866.30
995450
29/03/2012
2,820.50
2,838.35
2,767.80
2,792.00
1750026
28/03/2012
2,866.00
2,874.70
2,824.00
2,843.10
739990
27/03/2012
2,860.00
2,903.75
2,832.30
2,875.90
948844
26/03/2012
2,869.00
2,869.00
2,821.10
2,830.75
615333
23/03/2012
2,833.00
2,882.75
2,830.40
2,872.70
687217
22/03/2012
2,874.00
2,874.55
2,814.30
2,828.30
708080
21/03/2012
2,832.45
2,890.00
2,821.00
2,867.30
781333
20/03/2012
2,826.00
2,853.20
2,803.00
2,831.35
1153173
19/03/2012
2,895.00
2,900.00
2,811.30
2,837.50
757691
16/03/2012
2,905.00
2,913.00
2,847.15
2,864.95
1128876
15/03/2012
2,895.00
2,905.15
2,870.50
2,881.90
781420
14/03/2012
2,890.00
2,915.00
2,853.95
2,878.85
1325261
13/03/2012
2,843.95
2,869.85
2,842.00
2,859.80
963803
12/03/2012
2,915.00
2,915.00
2,781.00
2,817.40
911809
09/03/2012
2,894.00
2,903.00
2,848.00
2,855.30
830601
07/03/2012
2,842.00
2,895.00
2,835.10
2,883.85
988571
06/03/2012
2,805.10
2,880.00
2,801.10
2,852.45
1293711
05/03/2012
2,858.10
2,863.85
2,796.70
2,809.85
722557
4/6
3/6/13
03/03/2012
2,846.85
2,869.35
2,846.85
2,858.10
21694
02/03/2012
2,865.00
2,865.00
2,813.10
2,845.70
759707
01/03/2012
2,851.55
2,875.00
2,805.00
2,856.65
1225829
Select Number of Rows
Show Rows:
Ad Link:
News in India
Market News
Economic Times
Financial News
Quick Links
Infosys Ltd.Quick Links
Markets Quick Links
More from markets
Stock Summary
Historical Prices
Profit and Loss Account
Daily Gainers
Daily Losers
Markets Home
Cash Flow Statement
Balance Sheet
Quarterly Results
Abnormal Volumes
Indices
Stocks Home
Half Yearly Results
Nine Monthly Results
Yearly Results
Movers (NSE)
Movers (BSE)
Market Live
Capital Structure
Shareholding Pattern
Directors Report
New 52-Weeks High
New 52-Weeks Low
IPO/FPO/Rights Issue
Chairman's Speech
Finished Products
Company Management
Only Buyers
Only Sellers
Views and Recommendations
Company History
Background Information
Listing Information
FII Activity (Equity)
MF Activity (Equity)
Sharebazzi
Locations
Board Meetings
AGM/EGM
FII Activity (Debt)
MF Activity (Debt)
Portfolio
Dividends
Bonus
Rights
Weekly Gainers
Weekly Losers
ET 500 Companies
Splits
IPO Information
News
Monthly Gainers
Monthly Losers
Quarterly Results (Earnings)
Sensex Constituents
Nifty Constituents
Competitors
View Com plete Site Map
Date Sources:Liv e BSE and NSE Quotes Serv ice: TickerPlant | Corporate Data, F&O Data & Historical price v olume data: Dion Global Solutions Ltd.
BSE Quotes and Sensex are real-time and licensed from the Bombay Stock Exchange. NSE Quotes and Nifty are also real time and licenced from National Stock Exchange. All times stamps are reflecting IST (Indian Standard Time).
By using this site, y ou agree to the Terms of Serv ice and Priv acy Policy .
Get a Quote
Type Company Name
Browse Companies
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z | 1 2 3 4 5 6 7 8 9
Home | New s | Markets | Personal Finance | Mutual Funds | Infotech | Jobs | Opinion | Features | Videos | My Portfolio | Budget 2013
5/6
3/6/13
Live Market
New s
Other Times Group news sites

Times of India |
| Mumbai Mirror
Times Now | Indiatimes
|

Portfolio
Mobile
Living and entertainment
Live TV
New sletter
Commodities
Hot on the Web
Timescity | iDiva | Bollyw ood | Zoom Union Budget 2013 | Songs

Healthmeup | Luxpresso
Hindi Songs | Top Restaurants in
Technology | Guylife | Online Songs Delhi
Networking
Used Cars in Chandigarh | Bike Price
itimes | Dating & Chat | Email
India
MensXP.com
Speed
QnA
Blogs
Alerts
Services
Book print ads | Online shopping | Free SMS | Website design | CRM | Tenders
Matrimonial | Ringtones | Astrology | Jobs | Property | Buy car | Bikes in India
Used Cars | Online Deals | Restaurants in Delhi | Movie Show Timings in Mumbai
Remit to India | Buy Mobiles | Listen Songs | TimesMobile
About us / Advertise with us / Terms of Use and Grievance Redressal Policy / Privacy Policy / Feedback / Sitemap / Code of Ethics
Copyright 2013 Times Internet Limited. All rights reserved.
6/6

Infosys Price Historydata

Diunggah oleh

Informasi Dokumen

Deskripsi Asli:

Hak Cipta

Format Tersedia

Bagikan dokumen Ini

Bagikan atau Tanam Dokumen

Opsi Berbagi

Apakah menurut Anda dokumen ini bermanfaat?

Apakah konten ini tidak pantas?

Hak Cipta:

Format Tersedia

Infosys Price Historydata

Diunggah oleh

Hak Cipta:

Format Tersedia

3/6/13

Indiatimes | The Times of India | The Econom ic Tim es | More

Type Company Name

Regulation Global Markets

IND: Computers - Software

ISIN code: INE009A01021

SECT: Information Technology

Prv. Close: 2,920.95

Budget 2013 Impact Report

- Fr ee & Excl u si v e Repor t On Bu dget Im pa ct On In di a n

ET Buzz Tracker New

Mar 04,2013 Price 2903.00 Volume 97451

Infosys to hire 200 people in US; expand in

NCR Pvt colleges bank on start ups and SMEs

Rail Budget fail to cheer market; Sensex plunges

Buy Infosys with a target of Rs 2900: Ashwani

Sensex ends lower; HUL, Coal India, Maruti down

Companies with India base bag 1/3rd H-1B visas

Infosys gets approval for listing ADS on NYSE

Budget 2013 Impact Report : Equitymaster.com/Free-Budget-Report - Free & Exclusive Report

Type Company Name

LATEST FROM WEB

CM misguided people about irrigation scam inquiry:...

China Construction Bank makes foray into Russia

Know m ore about Tim es Points

Select Number of Rows

Markets Quick Links

More from markets

Profit and Loss Account

Cash Flow Statement

Half Yearly Results

Nine Monthly Results

New 52-Weeks High

New 52-Weeks Low

Views and Recommendations

FII Activity (Equity)

FII Activity (Debt)

Quarterly Results (Earnings)

View Com plete Site Map

Other Times Group news sites

Living and entertainment

Hot on the Web

Timescity | iDiva | Bollyw ood | Zoom Union Budget 2013 | Songs

Copyright 2013 Times Internet Limited. All rights reserved.

Anda mungkin juga menyukai