HICL Infrastructure (HICL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HICL Infrastructure

Date Open High Low Close* Volume
25/04/2025 116.00p 117.40p 115.00p 116.60p 1782824
24/04/2025 116.20p 117.20p 115.20p 115.80p 2346272
23/04/2025 115.60p 117.20p 114.80p 116.00p 3943834
22/04/2025 114.40p 116.00p 114.14p 114.80p 2928703
17/04/2025 115.00p 115.00p 112.73p 114.80p 3332435
16/04/2025 113.00p 114.80p 112.80p 114.60p 2322979
15/04/2025 112.40p 114.40p 111.00p 113.60p 6906715
14/04/2025 111.00p 112.86p 110.20p 112.40p 3333554
11/04/2025 110.40p 111.80p 109.20p 110.40p 3263456
10/04/2025 109.40p 111.98p 107.67p 109.60p 4175044
09/04/2025 106.40p 108.00p 104.40p 107.00p 4635546
08/04/2025 108.40p 110.59p 107.20p 107.20p 5308689
07/04/2025 107.80p 108.61p 103.71p 106.00p 6681518
04/04/2025 110.80p 112.00p 107.80p 107.80p 4381828
03/04/2025 111.60p 113.40p 110.80p 111.20p 3295956
02/04/2025 112.00p 112.60p 110.95p 112.20p 3975949
01/04/2025 112.20p 113.20p 111.68p 112.00p 9135977
31/03/2025 112.00p 112.80p 110.60p 112.60p 5819230
28/03/2025 110.80p 112.80p 110.65p 112.60p 3602196
27/03/2025 110.80p 112.00p 109.98p 110.80p 4908592
26/03/2025 112.00p 112.00p 110.40p 111.00p 7648005
25/03/2025 112.00p 112.00p 109.49p 110.00p 3919881
24/03/2025 111.80p 113.40p 110.00p 110.60p 4066734
21/03/2025 112.20p 112.80p 111.40p 111.40p 10179814
20/03/2025 112.40p 113.40p 111.40p 112.20p 6079259
19/03/2025 111.00p 112.21p 110.60p 112.00p 7344909
18/03/2025 110.60p 111.40p 109.00p 111.00p 4569625
17/03/2025 109.60p 110.22p 108.60p 110.00p 4661395
14/03/2025 108.40p 109.60p 107.40p 109.60p 3502535
13/03/2025 109.40p 110.60p 106.60p 108.00p 5061297
12/03/2025 111.00p 112.00p 109.40p 110.00p 4087859
11/03/2025 111.00p 112.14p 110.30p 110.80p 3790523
10/03/2025 110.20p 111.40p 108.80p 110.40p 6813051
07/03/2025 109.20p 110.60p 108.40p 109.40p 3755350
06/03/2025 112.00p 112.38p 108.80p 109.20p 4983067
05/03/2025 113.40p 114.20p 111.40p 112.40p 7883497
04/03/2025 113.40p 114.60p 112.40p 114.20p 6638591
03/03/2025 111.80p 113.40p 110.98p 113.40p 7536873
28/02/2025 111.00p 111.60p 110.40p 110.60p 6651520
27/02/2025 111.40p 111.80p 110.40p 110.80p 4379572
26/02/2025 112.00p 112.00p 110.90p 111.00p 7562583
25/02/2025 110.00p 112.80p 110.00p 111.00p 4321561
24/02/2025 111.40p 111.40p 110.00p 111.40p 3375048
21/02/2025 113.20p 113.20p 110.00p 110.60p 3649038
20/02/2025 114.00p 114.20p 111.60p 111.80p 5309217
19/02/2025 113.40p 114.80p 113.11p 113.20p 6495759
18/02/2025 116.00p 116.60p 113.40p 113.40p 4665899
17/02/2025 117.60p 117.80p 115.00p 116.00p 2530195
14/02/2025 116.80p 117.68p 116.08p 116.80p 3947997
13/02/2025 117.00p 117.70p 115.80p 116.40p 2974326
12/02/2025 116.40p 118.00p 116.00p 116.00p 4555726
11/02/2025 117.80p 117.80p 116.11p 117.20p 3586056
10/02/2025 116.60p 117.40p 115.40p 116.20p 5140491
07/02/2025 115.80p 117.26p 113.60p 115.20p 3812266
06/02/2025 115.00p 119.40p 114.80p 115.40p 14461537
05/02/2025 112.40p 112.80p 111.80p 112.40p 12083437
04/02/2025 113.40p 114.60p 111.22p 112.00p 2420269
03/02/2025 110.60p 115.00p 110.20p 114.40p 5780203
31/01/2025 112.60p 113.21p 111.60p 113.00p 3337678
30/01/2025 111.80p 113.20p 111.40p 112.40p 2756053
29/01/2025 111.60p 113.26p 111.25p 112.00p 2556442
28/01/2025 110.20p 112.00p 109.80p 111.40p 4423071
27/01/2025 109.20p 111.40p 108.71p 109.80p 5664654
24/01/2025 109.40p 109.40p 107.48p 109.40p 5544711
23/01/2025 108.20p 110.00p 108.07p 108.20p 4643118
22/01/2025 110.00p 110.20p 108.00p 108.00p 5648566
21/01/2025 110.80p 111.40p 109.40p 109.40p 4165442
20/01/2025 113.00p 113.00p 110.20p 110.20p 2666827
17/01/2025 113.00p 113.60p 111.72p 112.00p 3969229
16/01/2025 111.40p 112.80p 110.40p 112.80p 3153994
15/01/2025 112.00p 112.40p 110.66p 111.40p 7130739
14/01/2025 110.40p 111.00p 109.90p 110.40p 4507090
13/01/2025 110.40p 110.85p 109.60p 110.20p 5496914
10/01/2025 112.40p 112.80p 109.60p 109.80p 3341858
09/01/2025 112.60p 113.00p 110.20p 112.20p 7784150
08/01/2025 115.40p 116.00p 112.00p 112.00p 4135181
07/01/2025 118.20p 118.37p 115.40p 115.40p 2196938
06/01/2025 119.00p 119.60p 117.00p 117.20p 2850907
03/01/2025 120.00p 120.00p 118.80p 119.20p 4056452
02/01/2025 118.80p 119.80p 118.23p 119.80p 2212621
31/12/2024 117.60p 118.94p 117.10p 118.80p 763238
30/12/2024 117.40p 117.80p 115.92p 117.40p 2216229
27/12/2024 116.20p 117.80p 116.00p 117.60p 1296327
24/12/2024 115.00p 116.80p 114.40p 116.20p 1673025
23/12/2024 114.00p 115.40p 113.40p 114.60p 2638415
20/12/2024 114.00p 115.00p 112.94p 114.40p 6304755
19/12/2024 113.80p 115.40p 112.60p 114.00p 6217299
18/12/2024 114.80p 115.40p 113.60p 113.60p 3396064
17/12/2024 118.20p 118.20p 114.20p 114.20p 4602673
16/12/2024 117.80p 119.20p 117.00p 117.60p 4001358
13/12/2024 117.20p 120.40p 116.00p 120.40p 4262588
12/12/2024 116.20p 117.80p 114.80p 117.40p 3846534
11/12/2024 116.00p 117.20p 114.80p 115.00p 2732505
10/12/2024 116.80p 118.00p 115.72p 116.00p 2320917
09/12/2024 118.00p 119.40p 116.80p 116.80p 1827472
06/12/2024 119.00p 119.20p 117.80p 118.00p 2881329
05/12/2024 118.40p 120.00p 117.60p 118.80p 3194171
04/12/2024 118.20p 120.00p 118.20p 118.20p 1667704
03/12/2024 119.00p 120.23p 118.20p 118.40p 2060663
02/12/2024 120.00p 120.60p 118.80p 119.00p 3389036
29/11/2024 119.20p 119.80p 118.80p 119.60p 4305511
28/11/2024 119.60p 120.00p 118.80p 119.20p 4733065
27/11/2024 119.00p 120.22p 119.00p 119.00p 3149090
26/11/2024 119.40p 120.00p 118.40p 118.80p 3777538
25/11/2024 119.80p 119.80p 117.80p 119.40p 6555897
22/11/2024 119.80p 119.80p 117.80p 117.80p 2462821
21/11/2024 120.00p 120.68p 117.60p 118.60p 3692618
20/11/2024 123.00p 124.00p 119.00p 121.20p 7299513
19/11/2024 120.00p 125.20p 120.00p 124.00p 3406729
18/11/2024 122.40p 122.40p 119.20p 119.80p 2490796
15/11/2024 121.40p 122.40p 120.95p 122.00p 1888749
14/11/2024 121.60p 122.00p 119.60p 122.00p 5569688
13/11/2024 123.80p 124.40p 119.80p 120.00p 2849459
12/11/2024 124.20p 125.00p 122.60p 122.60p 2189364
11/11/2024 124.80p 125.40p 123.60p 125.20p 1948802
08/11/2024 122.60p 124.00p 121.60p 123.60p 2257176
07/11/2024 121.60p 124.01p 121.60p 122.60p 4819300
06/11/2024 123.80p 124.40p 121.60p 121.60p 3148359
05/11/2024 124.60p 125.00p 121.40p 121.40p 3132151
04/11/2024 122.40p 124.90p 122.09p 124.00p 2308974
01/11/2024 123.00p 124.40p 122.00p 122.20p 2838610
31/10/2024 124.60p 125.60p 122.55p 123.20p 3136402
30/10/2024 123.40p 127.80p 123.40p 124.60p 6112539
29/10/2024 124.00p 124.80p 122.28p 123.60p 4444457
28/10/2024 126.00p 126.60p 123.00p 123.20p 5905501
25/10/2024 125.00p 126.60p 125.00p 125.80p 2495489
24/10/2024 125.80p 126.60p 125.00p 125.20p 2992612
23/10/2024 125.80p 126.40p 124.60p 125.20p 1984215
22/10/2024 125.40p 126.83p 124.60p 125.80p 3564321
21/10/2024 127.60p 127.60p 125.20p 125.20p 3579730
18/10/2024 126.00p 127.29p 125.80p 127.20p 8038491
17/10/2024 128.20p 128.20p 125.51p 125.80p 3045404
16/10/2024 126.60p 128.00p 126.40p 126.40p 3865737
15/10/2024 129.40p 129.40p 125.40p 125.40p 4711433
14/10/2024 129.00p 130.40p 128.40p 129.00p 2768248
11/10/2024 128.80p 130.00p 128.80p 129.00p 1812973
10/10/2024 130.80p 130.80p 128.60p 129.20p 2573698
09/10/2024 128.00p 130.80p 128.00p 130.40p 2839071
08/10/2024 129.00p 129.80p 127.60p 128.80p 3365672
07/10/2024 129.00p 130.00p 128.40p 129.60p 3040983
04/10/2024 130.20p 130.40p 129.00p 130.00p 4056680
03/10/2024 131.60p 132.20p 129.40p 129.60p 3040921
02/10/2024 131.60p 132.80p 130.45p 131.20p 5121614
01/10/2024 131.20p 133.00p 130.80p 131.80p 3095268
30/09/2024 132.00p 132.40p 131.00p 132.00p 3264470
27/09/2024 130.80p 131.80p 130.20p 131.80p 3685674
26/09/2024 131.80p 131.80p 130.00p 130.60p 2466828
25/09/2024 131.20p 131.60p 130.40p 130.40p 6650677
24/09/2024 132.60p 132.60p 131.20p 131.80p 5508170
23/09/2024 132.40p 133.40p 131.60p 132.00p 4772282
20/09/2024 133.00p 133.00p 131.60p 132.20p 4699522
19/09/2024 131.40p 132.60p 131.40p 132.20p 5002327
18/09/2024 130.60p 132.00p 130.60p 131.40p 6840404
17/09/2024 131.80p 132.80p 130.80p 131.40p 4401234
16/09/2024 129.00p 132.00p 129.00p 131.80p 3197325
13/09/2024 128.00p 130.20p 127.60p 129.60p 2656750
12/09/2024 129.00p 130.00p 127.40p 127.40p 2867929
11/09/2024 131.20p 131.20p 127.20p 128.40p 1706384
10/09/2024 133.60p 133.60p 129.60p 129.60p 2472371
09/09/2024 132.00p 133.80p 131.00p 132.40p 3964671
06/09/2024 131.00p 132.80p 131.00p 131.00p 2269173
05/09/2024 128.40p 132.00p 127.72p 131.00p 4935827
04/09/2024 125.60p 128.55p 125.00p 128.20p 3634030
03/09/2024 125.20p 127.60p 125.20p 125.80p 2724260
02/09/2024 126.00p 127.30p 124.60p 125.60p 2502099
30/08/2024 126.00p 128.01p 126.00p 126.20p 1850287
29/08/2024 126.80p 127.69p 125.40p 126.40p 1660109
28/08/2024 128.00p 128.80p 126.40p 126.80p 2528700
27/08/2024 127.20p 130.00p 127.20p 128.20p 2288574
23/08/2024 128.80p 130.40p 126.56p 128.60p 2636714
22/08/2024 129.40p 130.80p 128.20p 128.20p 1988027
21/08/2024 127.80p 129.48p 127.00p 129.00p 2767195
20/08/2024 128.60p 130.20p 127.80p 129.20p 2950984
19/08/2024 130.00p 130.00p 128.80p 130.00p 11207057
16/08/2024 127.40p 129.97p 127.40p 129.80p 1613224
15/08/2024 127.00p 129.72p 127.00p 128.40p 5023125
14/08/2024 126.60p 127.60p 126.43p 127.40p 4854182
13/08/2024 126.80p 127.27p 125.80p 126.00p 3160728
12/08/2024 125.20p 126.80p 125.12p 126.20p 2805467
09/08/2024 124.20p 126.20p 124.20p 125.60p 2575373
08/08/2024 124.40p 126.40p 123.00p 125.40p 1704388
07/08/2024 124.00p 125.60p 123.20p 125.00p 2529361
06/08/2024 125.20p 127.00p 123.60p 124.40p 4851952
05/08/2024 126.00p 126.00p 122.00p 124.00p 7889687
02/08/2024 126.60p 127.80p 125.00p 126.00p 2421206
01/08/2024 126.80p 130.40p 126.40p 129.00p 4179316
31/07/2024 126.80p 128.60p 126.20p 127.00p 4062177
30/07/2024 124.80p 127.60p 124.80p 126.60p 3225613
29/07/2024 124.00p 126.20p 122.93p 125.20p 6523465
26/07/2024 124.40p 125.00p 122.35p 123.00p 4778284
25/07/2024 123.60p 125.20p 123.20p 124.00p 1919001
24/07/2024 126.20p 126.85p 123.80p 125.00p 2649655
23/07/2024 127.40p 127.60p 126.40p 126.80p 2916893
22/07/2024 127.40p 128.00p 126.84p 127.20p 1639190
19/07/2024 128.00p 128.00p 127.15p 127.60p 4654269
18/07/2024 124.60p 128.00p 124.60p 127.80p 4200457
17/07/2024 125.00p 126.20p 124.80p 125.60p 3053556
16/07/2024 125.20p 126.44p 124.80p 125.00p 2141002
15/07/2024 124.80p 126.00p 124.80p 125.60p 2272128
12/07/2024 126.20p 126.80p 124.80p 125.00p 4580534

*Close Price adjusted for both dividends and splits