HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/03/2024 127.80p 128.60p 127.40p 128.20p 3751636
07/03/2024 127.60p 129.60p 127.27p 127.80p 7361606
06/03/2024 127.60p 127.90p 126.40p 127.40p 5455406
05/03/2024 124.40p 128.70p 124.40p 126.60p 4475701
04/03/2024 123.60p 126.00p 123.49p 125.00p 4549535
01/03/2024 123.00p 125.40p 122.60p 123.80p 10458324
29/02/2024 123.00p 124.58p 122.00p 122.60p 3037337
28/02/2024 125.80p 127.41p 124.40p 124.60p 4164355
27/02/2024 122.00p 122.60p 121.40p 121.60p 3143949
26/02/2024 122.80p 124.00p 121.20p 121.60p 2462356
23/02/2024 123.80p 124.80p 122.40p 122.40p 18699180
22/02/2024 122.40p 125.00p 122.40p 124.60p 4281924
21/02/2024 121.40p 123.21p 120.51p 122.20p 3640412
20/02/2024 120.40p 121.43p 119.60p 121.20p 2912247
19/02/2024 123.20p 123.20p 120.00p 120.80p 2406604
16/02/2024 122.80p 124.00p 121.20p 121.40p 3792416
15/02/2024 123.60p 124.00p 121.00p 122.80p 6595200
14/02/2024 122.60p 124.00p 121.80p 122.40p 9928974
13/02/2024 125.00p 125.00p 120.80p 121.40p 2721300
12/02/2024 125.60p 127.00p 123.49p 124.00p 1768439
09/02/2024 124.80p 126.78p 124.40p 125.00p 2936188
08/02/2024 125.40p 126.20p 124.57p 125.00p 3307783
07/02/2024 125.00p 126.40p 124.40p 124.60p 2442161
06/02/2024 126.00p 126.20p 122.89p 125.40p 9946224
05/02/2024 125.80p 126.80p 123.80p 124.20p 7384936
02/02/2024 128.60p 128.60p 125.00p 125.40p 3873787
01/02/2024 128.20p 129.80p 126.60p 126.60p 2981990
31/01/2024 128.40p 129.80p 127.40p 128.60p 3119124
30/01/2024 129.40p 130.00p 128.40p 128.80p 2694821
29/01/2024 129.40p 130.79p 129.20p 129.40p 1191555
26/01/2024 130.00p 131.00p 129.40p 129.80p 5792086
25/01/2024 129.60p 130.80p 129.40p 130.20p 4197006
24/01/2024 129.80p 130.60p 128.80p 129.60p 2570183
23/01/2024 128.40p 130.20p 127.00p 129.00p 2817051
22/01/2024 129.00p 129.60p 127.00p 127.80p 29980130
19/01/2024 129.40p 129.40p 127.80p 128.40p 2390032
18/01/2024 129.60p 131.00p 127.97p 128.20p 17724636
17/01/2024 129.00p 130.40p 128.20p 129.00p 3205308
16/01/2024 129.40p 131.60p 129.40p 131.20p 2176557
15/01/2024 131.80p 131.80p 128.95p 129.60p 4436332
12/01/2024 133.00p 133.73p 130.20p 131.40p 2865136
11/01/2024 135.40p 135.40p 131.40p 131.40p 8000298
10/01/2024 134.00p 135.20p 133.65p 134.20p 1349294
09/01/2024 134.80p 136.40p 134.00p 135.00p 3180565
08/01/2024 136.00p 136.40p 134.20p 135.00p 3533983
05/01/2024 138.00p 138.00p 135.00p 136.40p 2563640
04/01/2024 137.40p 139.00p 137.20p 137.40p 2242113
03/01/2024 137.40p 138.52p 137.40p 137.40p 12591717
02/01/2024 138.20p 140.00p 137.00p 138.00p 4858217
29/12/2023 138.60p 140.00p 134.60p 138.60p 922374
28/12/2023 140.20p 140.20p 137.80p 138.20p 1262572
27/12/2023 139.00p 140.40p 137.49p 139.40p 1555379
22/12/2023 138.00p 138.80p 137.00p 137.00p 1094116
21/12/2023 136.60p 138.40p 136.00p 137.60p 3081207
20/12/2023 137.00p 138.20p 135.20p 137.00p 6045510
19/12/2023 134.80p 135.59p 134.00p 134.80p 3516564
18/12/2023 132.20p 137.65p 132.20p 134.00p 4301409
15/12/2023 132.20p 135.00p 132.20p 134.40p 5193216
14/12/2023 132.40p 134.00p 129.20p 133.60p 2666054
13/12/2023 129.80p 131.40p 128.80p 128.80p 6616912
12/12/2023 131.20p 132.00p 128.60p 128.60p 5787152
11/12/2023 132.60p 134.00p 130.80p 130.80p 2617039
08/12/2023 133.00p 133.40p 132.20p 132.20p 1822063
07/12/2023 133.80p 134.48p 131.00p 132.40p 2977698
06/12/2023 135.40p 135.60p 133.80p 134.20p 2213073
05/12/2023 134.00p 135.80p 133.80p 134.20p 4546248
04/12/2023 135.60p 137.60p 134.00p 134.00p 2119188
01/12/2023 136.00p 137.20p 134.80p 135.80p 2473297
30/11/2023 139.60p 139.60p 135.40p 137.00p 3405475
29/11/2023 137.00p 139.26p 137.00p 138.40p 2345399
28/11/2023 137.00p 138.00p 134.60p 138.00p 5801910
27/11/2023 131.80p 136.80p 131.80p 136.80p 4734096
24/11/2023 132.00p 133.60p 132.00p 133.60p 1568781
23/11/2023 135.00p 136.00p 132.00p 132.60p 3295747
22/11/2023 137.20p 138.20p 136.00p 137.20p 3174369
21/11/2023 138.00p 138.80p 136.60p 136.60p 2877121
20/11/2023 139.40p 141.00p 138.00p 139.20p 3709815
17/11/2023 137.80p 139.40p 135.40p 139.40p 5685272
16/11/2023 136.60p 138.20p 135.00p 137.00p 3534715
15/11/2023 137.20p 138.60p 135.39p 137.40p 7704103
14/11/2023 129.20p 136.20p 128.40p 135.80p 4082166
13/11/2023 126.80p 129.80p 126.62p 129.80p 2476776
10/11/2023 126.40p 127.40p 125.00p 126.40p 3289088
09/11/2023 125.60p 128.00p 125.00p 127.40p 2718846
08/11/2023 126.00p 126.00p 124.59p 125.00p 2401988
07/11/2023 123.80p 126.00p 123.80p 125.80p 4311744
06/11/2023 126.00p 127.20p 124.00p 125.60p 4038603
03/11/2023 123.40p 127.26p 123.40p 125.40p 4984007
02/11/2023 120.60p 124.65p 120.00p 124.20p 5134278
01/11/2023 119.20p 120.80p 118.00p 119.80p 2367097
31/10/2023 120.60p 121.00p 119.20p 119.20p 2105849
30/10/2023 119.20p 121.40p 118.60p 120.20p 2345516
27/10/2023 118.40p 119.60p 111.00p 118.40p 1749427
26/10/2023 119.20p 120.40p 117.40p 117.40p 1550682
25/10/2023 122.80p 123.20p 118.80p 119.40p 2104596
24/10/2023 121.80p 123.20p 120.96p 122.40p 2408599
23/10/2023 120.00p 121.00p 119.02p 120.60p 3965400
20/10/2023 119.40p 121.40p 118.60p 120.20p 2293812
19/10/2023 121.20p 121.27p 118.80p 121.20p 2229122
18/10/2023 122.40p 122.52p 120.24p 121.80p 1975298
17/10/2023 119.60p 122.60p 119.40p 122.60p 3839562
16/10/2023 121.40p 122.45p 119.40p 119.80p 2050109
13/10/2023 121.60p 122.50p 121.00p 121.00p 3288676
12/10/2023 122.80p 124.40p 120.85p 122.00p 3368676
11/10/2023 118.80p 121.00p 118.80p 121.00p 3196879
10/10/2023 119.20p 119.49p 118.22p 119.20p 2477975
09/10/2023 119.00p 119.80p 117.20p 117.20p 2814571
06/10/2023 118.80p 121.20p 117.80p 118.60p 2015126
05/10/2023 119.20p 119.80p 118.20p 119.40p 2090432
04/10/2023 119.00p 120.80p 117.20p 118.60p 3457318
03/10/2023 120.80p 121.40p 118.00p 119.20p 3349299
02/10/2023 124.60p 124.80p 120.80p 120.80p 2349042
29/09/2023 121.00p 125.00p 121.00p 124.00p 2775545
28/09/2023 124.00p 125.80p 121.00p 121.20p 6610965
27/09/2023 125.80p 126.80p 123.20p 123.20p 2843474
26/09/2023 127.80p 127.90p 125.40p 125.40p 3866545
25/09/2023 129.00p 130.00p 127.40p 127.60p 4607924
22/09/2023 128.80p 129.20p 126.83p 129.00p 9223668
21/09/2023 128.40p 129.39p 126.40p 127.60p 3741270
20/09/2023 125.00p 129.20p 125.00p 129.00p 4285233
19/09/2023 126.00p 127.20p 124.00p 124.00p 2035854
18/09/2023 128.60p 128.60p 125.80p 125.80p 2993924
15/09/2023 130.00p 130.80p 127.00p 127.00p 4050481
14/09/2023 128.60p 130.20p 128.20p 130.20p 5191993
13/09/2023 128.00p 129.20p 127.91p 128.60p 2501788
12/09/2023 128.00p 128.80p 127.31p 128.00p 4732922
11/09/2023 128.20p 128.80p 127.00p 127.00p 2253776
08/09/2023 128.00p 128.80p 127.80p 128.20p 1628484
07/09/2023 128.00p 129.80p 127.80p 127.80p 2484751
06/09/2023 129.20p 129.80p 128.40p 128.40p 2015610
05/09/2023 128.60p 130.80p 128.00p 128.60p 2205908
04/09/2023 130.20p 131.15p 129.00p 129.20p 2294831
01/09/2023 133.20p 134.36p 130.00p 130.00p 3490067
31/08/2023 131.00p 135.80p 131.00p 133.80p 3696612
30/08/2023 128.00p 133.00p 127.17p 132.00p 5318972
29/08/2023 125.00p 127.80p 124.60p 127.80p 2962454
25/08/2023 123.40p 125.20p 123.40p 125.00p 2667219
24/08/2023 121.40p 124.10p 121.23p 123.40p 2711991
23/08/2023 121.60p 124.00p 121.60p 123.20p 1697781
22/08/2023 122.00p 123.80p 121.20p 121.20p 2977482
21/08/2023 121.20p 124.00p 121.00p 121.00p 3021029
18/08/2023 121.20p 122.00p 120.80p 121.40p 2853227
17/08/2023 124.00p 124.60p 121.20p 121.20p 3401162
16/08/2023 124.80p 126.40p 123.90p 124.00p 2075849
15/08/2023 125.80p 126.00p 123.20p 124.20p 2486288
14/08/2023 126.80p 127.60p 125.00p 125.00p 2560482
11/08/2023 128.80p 129.65p 126.40p 126.40p 2369115
10/08/2023 128.00p 130.67p 128.00p 128.80p 2639242
09/08/2023 128.80p 129.20p 126.80p 128.60p 2637931
08/08/2023 129.40p 130.00p 128.00p 128.20p 2111986
07/08/2023 128.60p 130.60p 128.16p 129.00p 1793112
04/08/2023 128.20p 130.60p 128.20p 129.20p 1324888
03/08/2023 128.80p 130.00p 126.00p 128.20p 2485988
02/08/2023 131.00p 131.40p 128.00p 128.00p 3607009
01/08/2023 132.00p 132.40p 131.20p 131.60p 2152220
31/07/2023 131.00p 132.00p 130.27p 131.20p 2119047
28/07/2023 130.60p 131.60p 130.00p 130.80p 2123471
27/07/2023 134.80p 134.80p 129.60p 131.80p 5135603
26/07/2023 133.40p 134.00p 132.00p 132.40p 2785715
25/07/2023 134.80p 135.60p 131.80p 132.40p 3412703
24/07/2023 135.40p 136.79p 134.00p 134.00p 2571217
21/07/2023 133.80p 135.80p 133.80p 135.20p 1900996
20/07/2023 135.60p 137.40p 133.80p 135.00p 2695965
19/07/2023 131.20p 135.60p 131.00p 135.00p 4503480
18/07/2023 129.80p 130.80p 128.60p 129.80p 4321656
17/07/2023 130.40p 131.20p 129.00p 129.60p 2495804
14/07/2023 130.00p 131.00p 129.00p 130.00p 2517580
13/07/2023 132.00p 132.00p 128.60p 130.60p 5573523
12/07/2023 126.60p 131.60p 126.11p 131.00p 5221078
11/07/2023 126.80p 127.00p 125.59p 126.40p 4781935
10/07/2023 126.80p 129.20p 125.40p 125.60p 2278482
07/07/2023 123.80p 128.60p 123.20p 127.20p 2871792
06/07/2023 130.80p 150.60p 124.37p 124.40p 4761756
05/07/2023 131.20p 132.20p 130.00p 130.80p 2517785
04/07/2023 134.80p 136.00p 131.00p 132.00p 8570009
03/07/2023 136.00p 138.40p 134.40p 134.60p 2773755
30/06/2023 131.60p 136.87p 131.60p 134.20p 4252399
29/06/2023 139.00p 139.00p 131.80p 132.40p 10139725
28/06/2023 129.80p 138.20p 129.80p 137.80p 10242997
27/06/2023 123.40p 130.80p 122.60p 129.40p 10131118
26/06/2023 127.00p 128.20p 119.70p 122.40p 10154221
23/06/2023 130.00p 130.00p 126.00p 126.00p 3677876
22/06/2023 134.00p 134.00p 126.60p 129.00p 4516703
21/06/2023 133.60p 135.00p 132.40p 132.40p 2962649
20/06/2023 133.60p 135.60p 132.40p 135.00p 3825800
19/06/2023 135.80p 136.20p 132.80p 133.40p 4075418
16/06/2023 138.60p 139.00p 134.80p 134.80p 4954242
15/06/2023 141.20p 141.20p 137.80p 138.20p 2745919
14/06/2023 142.00p 142.60p 141.00p 141.00p 3385808
13/06/2023 144.40p 144.40p 141.20p 142.40p 3317445
12/06/2023 142.20p 144.00p 142.03p 143.60p 4121727
09/06/2023 142.00p 144.20p 140.56p 142.20p 1672220
08/06/2023 142.80p 144.20p 142.00p 142.00p 4292179
07/06/2023 144.00p 144.80p 143.00p 143.00p 2042822
06/06/2023 142.00p 145.00p 142.00p 144.00p 2630571
05/06/2023 145.80p 146.00p 140.67p 142.80p 3229433
02/06/2023 143.40p 146.60p 143.40p 144.20p 1441240
01/06/2023 144.60p 144.60p 142.60p 143.80p 2528025
31/05/2023 144.00p 145.25p 143.30p 143.80p 3687635
30/05/2023 142.80p 145.20p 141.56p 144.20p 3542191

*Close Price adjusted for both dividends and splits