HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/05/2023 142.40p 143.80p 142.00p 142.20p 2500534
25/05/2023 144.80p 145.80p 142.22p 142.60p 3026145
24/05/2023 149.00p 149.20p 139.41p 147.20p 6829223
23/05/2023 151.00p 151.60p 147.80p 148.00p 3100746
22/05/2023 152.00p 152.00p 150.32p 151.00p 2771686
19/05/2023 150.60p 152.00p 150.00p 151.20p 1998709
18/05/2023 151.60p 152.42p 150.40p 150.60p 1540869
17/05/2023 154.00p 154.00p 151.60p 151.60p 2714330
16/05/2023 153.40p 154.40p 152.60p 153.80p 2263240
15/05/2023 154.00p 155.00p 153.18p 153.40p 2451962
12/05/2023 154.00p 155.60p 153.60p 153.60p 2262903
11/05/2023 153.80p 154.40p 151.80p 154.40p 6820203
10/05/2023 154.40p 155.60p 153.00p 153.00p 2783516
09/05/2023 155.80p 156.80p 153.60p 153.60p 2164743
05/05/2023 154.00p 156.00p 152.60p 156.00p 2578586
04/05/2023 153.00p 154.00p 151.40p 152.80p 2144015
03/05/2023 152.60p 154.00p 151.80p 153.60p 3184377
02/05/2023 153.40p 154.20p 151.60p 151.80p 2572740
28/04/2023 154.00p 154.40p 153.00p 153.40p 2219880
27/04/2023 154.00p 155.00p 153.00p 153.60p 2550449
26/04/2023 153.80p 154.80p 153.00p 154.80p 1944222
25/04/2023 152.00p 154.00p 151.60p 154.00p 5049121
24/04/2023 150.80p 151.60p 149.34p 151.60p 2189786
21/04/2023 149.00p 150.00p 147.26p 149.60p 6382755
20/04/2023 151.40p 151.60p 149.20p 149.60p 3339901
19/04/2023 152.80p 152.95p 151.00p 151.40p 2323429
18/04/2023 154.60p 154.60p 150.00p 153.80p 5583919
17/04/2023 156.80p 157.40p 153.60p 153.80p 3322748
14/04/2023 157.20p 158.64p 156.40p 156.40p 2974666
13/04/2023 157.00p 157.00p 155.80p 157.00p 2372779
12/04/2023 156.20p 157.00p 155.00p 157.00p 10061307
11/04/2023 156.00p 156.80p 155.50p 156.20p 3503134
06/04/2023 155.20p 156.85p 155.00p 156.00p 2573670
05/04/2023 155.40p 156.20p 154.40p 155.60p 4059216
04/04/2023 154.40p 157.00p 154.15p 154.40p 6041495
03/04/2023 155.20p 155.20p 153.20p 154.40p 3077200
31/03/2023 152.00p 155.20p 152.00p 155.00p 3975609
30/03/2023 150.20p 154.00p 149.84p 153.40p 3262516
29/03/2023 152.00p 152.00p 147.00p 150.00p 3832720
28/03/2023 153.40p 154.60p 150.60p 150.80p 2818254
27/03/2023 152.80p 155.00p 152.00p 154.20p 2668850
24/03/2023 153.40p 153.47p 151.38p 151.80p 2578508
23/03/2023 154.80p 155.80p 153.00p 153.40p 5218608
22/03/2023 155.20p 155.60p 153.45p 153.80p 2683370
21/03/2023 155.20p 157.00p 154.60p 155.20p 2518088
20/03/2023 153.60p 157.00p 153.24p 154.40p 3736799
17/03/2023 157.00p 158.00p 154.40p 155.20p 3947081
16/03/2023 158.00p 158.75p 156.00p 156.00p 4705336
15/03/2023 160.80p 160.80p 154.00p 156.80p 3534993
14/03/2023 158.20p 160.60p 157.60p 160.00p 2212108
13/03/2023 161.00p 161.43p 156.80p 157.40p 2761449
10/03/2023 158.00p 161.00p 157.60p 160.60p 3321626
09/03/2023 160.00p 160.20p 158.40p 159.20p 2755714
08/03/2023 159.60p 161.00p 158.40p 159.80p 1649077
07/03/2023 160.80p 161.60p 159.60p 160.20p 1817587
06/03/2023 158.20p 160.80p 157.80p 160.80p 2103601
03/03/2023 156.80p 159.20p 156.80p 159.20p 3106543
02/03/2023 153.60p 158.20p 153.20p 157.60p 3022801
01/03/2023 158.80p 159.50p 153.60p 156.40p 5252339
28/02/2023 159.40p 160.80p 157.20p 159.40p 2592365
27/02/2023 158.20p 160.20p 157.80p 159.80p 2186385
24/02/2023 159.80p 160.00p 157.20p 158.00p 1852726
23/02/2023 160.60p 161.40p 158.25p 159.00p 5172567
22/02/2023 159.80p 161.60p 159.00p 159.00p 1885242
21/02/2023 163.20p 163.25p 159.80p 161.60p 3128888
20/02/2023 161.00p 163.60p 160.70p 162.80p 3367450
17/02/2023 160.60p 163.00p 160.40p 161.80p 3495392
16/02/2023 166.00p 166.28p 160.60p 160.80p 1917858
15/02/2023 164.20p 166.40p 163.43p 166.00p 3653161
14/02/2023 165.00p 165.00p 162.00p 163.40p 3462759
13/02/2023 164.20p 165.40p 164.00p 164.80p 2467853
10/02/2023 164.00p 165.20p 163.76p 164.40p 1721823
09/02/2023 165.80p 166.40p 163.91p 165.40p 2255711
08/02/2023 161.20p 166.00p 161.20p 166.00p 2480932
07/02/2023 166.40p 167.80p 160.60p 162.20p 5871801
06/02/2023 169.00p 169.60p 166.00p 166.00p 1900608
03/02/2023 168.00p 170.60p 165.60p 170.20p 1855555
02/02/2023 167.20p 169.00p 166.40p 168.60p 2857599
01/02/2023 164.60p 167.40p 164.40p 167.40p 2093285
31/01/2023 166.60p 168.80p 164.69p 166.00p 3744452
30/01/2023 167.20p 167.60p 166.20p 167.00p 1858622
27/01/2023 168.80p 168.80p 167.00p 167.40p 2571401
26/01/2023 166.20p 169.00p 166.20p 169.00p 3522160
25/01/2023 166.20p 169.00p 166.20p 166.40p 1584844
24/01/2023 167.60p 168.00p 166.00p 166.20p 3155005
23/01/2023 167.60p 170.00p 166.15p 168.20p 3288142
20/01/2023 166.40p 168.00p 166.20p 167.20p 1747095
19/01/2023 167.20p 168.60p 166.00p 166.60p 1551659
18/01/2023 167.80p 168.99p 166.20p 167.60p 2600286
17/01/2023 170.60p 171.60p 168.00p 168.20p 2559719
16/01/2023 171.00p 172.80p 170.20p 170.20p 2261637
13/01/2023 167.00p 172.80p 167.00p 172.80p 3319923
12/01/2023 166.00p 168.20p 164.80p 168.00p 2765217
11/01/2023 167.20p 170.00p 166.20p 166.20p 2512080
10/01/2023 167.00p 168.60p 165.60p 167.00p 2743349
09/01/2023 168.40p 169.79p 163.00p 167.00p 2722221
06/01/2023 168.40p 169.40p 166.00p 169.40p 1834729
05/01/2023 168.40p 170.20p 167.75p 168.60p 8048042
04/01/2023 167.80p 170.40p 167.00p 168.00p 2679945
03/01/2023 164.40p 168.80p 164.00p 168.40p 2944574
30/12/2022 163.00p 165.00p 163.00p 164.40p 777115
29/12/2022 164.80p 164.80p 162.00p 163.40p 956629
28/12/2022 163.20p 164.22p 160.80p 164.00p 1812991
23/12/2022 163.20p 163.20p 161.80p 162.00p 546335
22/12/2022 162.40p 163.20p 161.80p 162.20p 1630784
21/12/2022 160.00p 163.20p 160.00p 163.20p 2270726
20/12/2022 160.00p 162.00p 159.60p 159.80p 2258429
19/12/2022 161.60p 162.93p 160.50p 161.00p 2341978
16/12/2022 162.40p 163.40p 160.40p 161.00p 5103444
15/12/2022 163.60p 164.60p 161.60p 162.40p 1779874
14/12/2022 163.60p 164.60p 163.00p 163.60p 2446980
13/12/2022 159.80p 164.00p 158.80p 163.00p 3266469
12/12/2022 160.40p 161.80p 158.50p 160.40p 1908315
09/12/2022 163.80p 163.80p 158.20p 159.40p 2683308
08/12/2022 164.80p 165.21p 161.30p 161.40p 2191450
07/12/2022 165.00p 166.40p 164.60p 164.60p 3617049
06/12/2022 165.00p 167.00p 164.40p 164.60p 2060410
05/12/2022 163.20p 165.60p 163.00p 164.80p 1367775
02/12/2022 165.60p 166.02p 163.00p 163.00p 2076993
01/12/2022 165.00p 166.20p 164.00p 165.20p 4083104
30/11/2022 161.20p 164.40p 161.20p 164.00p 2467495
29/11/2022 162.80p 163.00p 160.83p 161.80p 2304475
28/11/2022 164.20p 165.00p 161.00p 161.00p 2505310
25/11/2022 165.20p 165.48p 163.00p 164.00p 1886652
24/11/2022 166.00p 167.74p 164.60p 164.80p 2563235
23/11/2022 167.20p 169.60p 165.00p 168.40p 3286218
22/11/2022 168.00p 169.40p 167.33p 168.20p 3589934
21/11/2022 165.00p 169.20p 164.86p 168.00p 2599677
18/11/2022 165.60p 167.00p 164.22p 164.40p 2976792
17/11/2022 164.00p 167.00p 164.00p 165.60p 1606344
16/11/2022 165.80p 167.21p 164.20p 166.00p 2105685
15/11/2022 166.40p 168.00p 165.60p 166.80p 3920202
14/11/2022 165.00p 167.80p 160.40p 166.00p 3336261
11/11/2022 164.00p 167.46p 161.66p 166.20p 2868154
10/11/2022 159.40p 163.80p 159.30p 163.00p 5742829
09/11/2022 161.80p 162.28p 159.60p 160.00p 2721356
08/11/2022 162.60p 163.80p 161.60p 161.80p 2779504
07/11/2022 161.00p 165.60p 161.00p 164.80p 3614398
04/11/2022 164.00p 164.92p 161.20p 161.80p 2968873
03/11/2022 164.80p 164.80p 160.20p 164.20p 2361881
02/11/2022 164.20p 166.00p 162.27p 164.20p 2747401
01/11/2022 163.00p 166.40p 163.00p 164.00p 3049064
31/10/2022 165.40p 166.00p 162.20p 162.80p 2419372
28/10/2022 162.40p 169.14p 162.20p 166.40p 2903541
27/10/2022 162.80p 165.40p 162.80p 164.00p 2521051

*Close Price adjusted for both dividends and splits