HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2021 169.00p 169.20p 167.80p 167.80p 1615522
29/10/2021 170.20p 170.67p 168.01p 168.40p 3960832
28/10/2021 167.80p 170.83p 167.23p 170.00p 2448575
27/10/2021 163.40p 168.45p 163.06p 167.00p 2665457
26/10/2021 161.60p 163.20p 161.10p 163.00p 10331034
25/10/2021 160.60p 161.80p 160.60p 161.60p 2350802
22/10/2021 162.00p 162.20p 160.60p 161.00p 3347866
21/10/2021 162.20p 162.99p 161.60p 161.60p 5673726
20/10/2021 162.80p 162.80p 162.20p 162.60p 6012043
19/10/2021 163.80p 164.20p 162.40p 162.40p 5956717
18/10/2021 164.40p 164.60p 163.00p 163.00p 3590711
15/10/2021 165.40p 165.40p 164.00p 164.00p 2924531
14/10/2021 165.00p 165.40p 164.40p 164.60p 6245239
13/10/2021 165.00p 165.20p 164.20p 164.60p 2185990
12/10/2021 165.00p 165.15p 164.40p 164.80p 2523595
11/10/2021 166.00p 166.20p 164.80p 164.80p 2962534
08/10/2021 166.80p 166.80p 164.80p 164.80p 2750782
07/10/2021 165.40p 166.80p 164.40p 166.00p 2556165
06/10/2021 167.00p 167.00p 163.20p 164.00p 2003258
05/10/2021 167.80p 167.80p 165.20p 165.20p 2291461
04/10/2021 167.40p 168.00p 166.60p 167.00p 1541769
01/10/2021 166.80p 167.40p 166.40p 167.40p 1878018
30/09/2021 167.60p 168.05p 166.60p 166.60p 4465048
29/09/2021 166.20p 167.58p 165.80p 167.00p 2717313
28/09/2021 167.60p 167.80p 164.60p 164.60p 2571612
27/09/2021 168.60p 169.00p 167.40p 167.40p 6890574
24/09/2021 170.00p 170.40p 167.40p 167.40p 4244555
23/09/2021 170.00p 170.40p 168.87p 170.00p 2286567
22/09/2021 170.60p 170.80p 169.80p 169.80p 2487702
21/09/2021 170.40p 171.00p 170.20p 170.20p 2190845
20/09/2021 172.80p 172.80p 169.60p 170.00p 1847806
17/09/2021 172.40p 172.80p 171.80p 172.80p 2383139
16/09/2021 170.00p 172.60p 170.00p 172.20p 3005685
15/09/2021 171.60p 172.00p 170.00p 170.00p 1660315
14/09/2021 172.00p 172.00p 171.60p 171.80p 862037
13/09/2021 170.80p 172.00p 170.60p 171.80p 2367303
10/09/2021 172.00p 172.00p 170.60p 170.60p 1136740
09/09/2021 171.80p 172.00p 170.60p 171.00p 1768630
08/09/2021 172.20p 172.50p 171.40p 171.40p 927047
07/09/2021 171.80p 172.40p 171.80p 172.00p 1427910
06/09/2021 172.00p 172.60p 171.55p 172.00p 1651585
03/09/2021 172.40p 172.40p 171.40p 172.00p 852994
02/09/2021 172.20p 172.60p 171.60p 171.60p 1331820
01/09/2021 172.60p 172.60p 171.40p 172.00p 1576640
31/08/2021 171.80p 172.60p 171.20p 172.60p 1587001
30/08/2021 172.60p 172.62p 171.80p 172.60p 1496092
27/08/2021 172.60p 172.62p 171.80p 172.60p 1496092
26/08/2021 172.40p 173.00p 171.96p 173.00p 1294272
25/08/2021 173.40p 174.60p 173.40p 174.00p 1542206
24/08/2021 174.00p 174.20p 173.40p 174.20p 2529983
23/08/2021 174.80p 174.80p 173.60p 173.60p 2101481
20/08/2021 174.00p 175.00p 174.00p 174.80p 992260
19/08/2021 175.80p 176.00p 174.40p 174.80p 5593103
18/08/2021 174.00p 176.00p 173.41p 176.00p 2276917
17/08/2021 173.00p 174.00p 172.20p 174.00p 1569185
16/08/2021 172.60p 173.38p 172.40p 173.00p 1309574
13/08/2021 173.20p 173.80p 172.00p 172.00p 1229835
12/08/2021 173.20p 174.00p 172.00p 172.00p 1483632
11/08/2021 174.00p 174.00p 172.20p 173.20p 1205945
10/08/2021 174.00p 174.00p 172.20p 172.20p 1364926
09/08/2021 172.20p 173.60p 172.20p 172.80p 1533297
06/08/2021 173.80p 173.80p 172.20p 172.20p 945316
05/08/2021 174.20p 174.20p 172.54p 173.00p 2820689
04/08/2021 174.20p 174.20p 172.40p 174.00p 1592909
03/08/2021 172.60p 174.00p 171.20p 173.80p 2699426
02/08/2021 170.80p 172.60p 170.20p 172.20p 1278028
30/07/2021 170.60p 171.12p 169.60p 170.00p 1158035
29/07/2021 170.80p 171.20p 169.60p 171.20p 3039297
28/07/2021 171.40p 173.60p 169.80p 169.80p 4549395
27/07/2021 169.60p 172.40p 169.12p 172.40p 3579452
26/07/2021 169.20p 169.60p 168.90p 169.60p 2528852
23/07/2021 169.20p 169.70p 168.40p 168.40p 2234468
22/07/2021 168.40p 169.20p 168.08p 168.60p 1837108
21/07/2021 167.80p 169.20p 166.60p 167.40p 2089459
20/07/2021 168.00p 169.80p 166.00p 166.60p 3718202
19/07/2021 167.60p 168.20p 166.40p 167.40p 2262534
16/07/2021 167.00p 169.97p 166.80p 167.60p 1553893
15/07/2021 168.60p 170.20p 168.53p 169.80p 1963438
14/07/2021 166.80p 169.80p 166.80p 169.40p 1623536
13/07/2021 166.80p 167.60p 166.44p 166.80p 1709658
12/07/2021 168.80p 168.80p 166.20p 166.20p 1999219
09/07/2021 167.80p 169.80p 167.60p 167.60p 2052326
08/07/2021 167.20p 169.60p 167.20p 167.60p 1559513
07/07/2021 169.80p 169.80p 167.20p 168.40p 3559179
06/07/2021 170.60p 170.80p 169.00p 169.00p 2224475
05/07/2021 169.00p 170.80p 169.00p 170.80p 1788848
02/07/2021 167.60p 169.60p 167.00p 169.20p 2051811
01/07/2021 167.40p 168.20p 167.00p 167.20p 3313883
30/06/2021 168.40p 170.00p 165.80p 165.80p 3301619
29/06/2021 169.20p 170.60p 168.66p 170.40p 2186614
28/06/2021 168.40p 169.40p 167.60p 169.20p 1588934
25/06/2021 166.80p 169.20p 166.80p 168.40p 1290871
24/06/2021 169.60p 169.60p 166.80p 166.80p 3535064
23/06/2021 168.00p 169.40p 167.61p 168.60p 2336913
22/06/2021 165.20p 168.40p 165.16p 168.40p 2362503
21/06/2021 166.60p 167.40p 164.80p 165.00p 2653420
18/06/2021 167.60p 167.80p 166.60p 166.60p 2880662
17/06/2021 167.60p 167.60p 165.80p 167.00p 4621750
16/06/2021 169.60p 169.60p 166.80p 167.00p 3872539
15/06/2021 169.60p 171.00p 167.20p 167.20p 3162218
14/06/2021 169.80p 171.20p 169.40p 169.40p 2272535
11/06/2021 168.00p 171.00p 167.80p 170.40p 4346510
10/06/2021 171.20p 171.58p 168.20p 168.40p 2536904
09/06/2021 171.80p 173.23p 171.00p 171.20p 2617393
08/06/2021 172.20p 173.00p 171.80p 172.80p 2314475
07/06/2021 172.80p 173.20p 172.38p 172.40p 1854094
04/06/2021 173.00p 173.31p 172.20p 172.40p 1504428
03/06/2021 172.60p 173.40p 172.20p 173.00p 1582029
02/06/2021 173.00p 173.00p 171.80p 172.80p 2483600
01/06/2021 172.40p 173.20p 172.07p 173.00p 1798184
31/05/2021 171.60p 173.20p 171.40p 173.00p 3013424
28/05/2021 171.60p 173.20p 171.40p 173.00p 3013424
27/05/2021 170.80p 172.58p 170.60p 171.60p 3726311
26/05/2021 169.80p 172.20p 169.80p 172.20p 4284790
25/05/2021 169.60p 170.00p 169.20p 170.00p 2074750
24/05/2021 169.20p 169.80p 169.00p 169.40p 1431046
21/05/2021 169.60p 170.40p 169.00p 169.00p 1812868
20/05/2021 169.20p 170.00p 168.60p 169.40p 1406262
19/05/2021 169.00p 170.20p 169.00p 170.00p 2501307
18/05/2021 169.60p 169.60p 169.00p 169.60p 2646043
17/05/2021 169.00p 169.40p 168.80p 169.40p 2304894
14/05/2021 167.20p 169.00p 166.80p 169.00p 4032552
13/05/2021 164.20p 165.00p 163.40p 166.20p 2992412
12/05/2021 165.60p 167.60p 165.00p 165.00p 3162139
11/05/2021 166.60p 167.00p 165.40p 166.20p 3819822
10/05/2021 168.00p 168.20p 166.80p 167.20p 3084570
07/05/2021 167.40p 168.00p 167.00p 167.40p 2966631
06/05/2021 166.40p 167.80p 165.80p 166.60p 3245567
05/05/2021 169.00p 169.20p 166.40p 166.40p 2539132
04/05/2021 171.40p 171.40p 168.40p 168.60p 3869738
03/05/2021 171.60p 172.00p 170.60p 170.60p 1841775
30/04/2021 171.60p 172.00p 170.60p 170.60p 1841775
29/04/2021 169.80p 173.60p 169.80p 172.00p 2527939
28/04/2021 168.80p 170.80p 168.43p 170.60p 1615010
27/04/2021 168.20p 169.40p 167.00p 168.40p 2153653
26/04/2021 169.20p 169.27p 165.79p 168.20p 3465910
23/04/2021 170.00p 170.20p 167.74p 169.20p 1470196
22/04/2021 168.80p 170.20p 168.28p 170.00p 1823149
21/04/2021 169.40p 169.40p 168.20p 168.20p 2006874
20/04/2021 171.20p 171.20p 168.23p 169.00p 2122823
19/04/2021 171.00p 172.42p 170.53p 171.00p 1700916
16/04/2021 169.60p 171.20p 169.20p 171.20p 2300647
15/04/2021 169.80p 170.20p 169.60p 169.80p 1897680
14/04/2021 168.00p 170.00p 168.00p 169.80p 2309461
13/04/2021 168.40p 170.10p 168.08p 170.00p 2799121
12/04/2021 169.00p 170.20p 168.61p 170.00p 2011281
09/04/2021 168.80p 169.00p 168.20p 169.00p 1789443
08/04/2021 167.40p 169.00p 166.90p 168.80p 2290071
07/04/2021 166.20p 167.40p 165.80p 167.00p 2596509
06/04/2021 165.40p 166.80p 164.80p 166.80p 2337135
02/04/2021 164.60p 165.80p 164.60p 165.00p 2250824
01/04/2021 164.60p 165.80p 164.60p 165.00p 2250824
31/03/2021 161.20p 165.20p 161.20p 165.00p 3064997
30/03/2021 162.00p 163.15p 161.35p 162.40p 1775392
29/03/2021 160.60p 162.00p 160.20p 161.80p 2663758
26/03/2021 162.60p 162.60p 158.72p 160.00p 5926211
25/03/2021 163.00p 163.90p 160.60p 160.60p 3047783
24/03/2021 168.80p 168.80p 163.00p 163.00p 3840640
23/03/2021 169.20p 169.80p 168.40p 169.60p 2646555
22/03/2021 166.80p 169.20p 166.60p 169.20p 1821965
19/03/2021 167.40p 167.80p 166.20p 166.80p 4817081
18/03/2021 168.20p 168.60p 167.58p 167.80p 2273860
17/03/2021 166.60p 169.60p 165.60p 168.40p 2805272
16/03/2021 163.60p 166.60p 162.60p 166.00p 2747633
15/03/2021 162.00p 163.97p 161.82p 163.60p 2556217
12/03/2021 163.20p 163.20p 161.85p 162.60p 3505639
11/03/2021 163.20p 163.80p 162.20p 163.00p 2631459
10/03/2021 163.60p 164.20p 163.30p 163.80p 3475607
09/03/2021 163.20p 164.60p 163.20p 164.00p 1980258
08/03/2021 165.40p 165.40p 163.20p 164.00p 1898851
05/03/2021 164.00p 165.20p 163.00p 164.20p 2312344
04/03/2021 168.00p 168.20p 162.80p 162.80p 2287604
03/03/2021 166.20p 170.40p 164.80p 170.40p 2131630
02/03/2021 166.60p 166.60p 164.80p 165.20p 2366234
01/03/2021 165.00p 166.80p 164.60p 165.00p 3070482
26/02/2021 165.20p 166.40p 164.90p 166.40p 4643860
25/02/2021 165.40p 167.20p 165.40p 166.40p 2170852
24/02/2021 166.80p 167.20p 165.00p 166.40p 4268519
23/02/2021 170.80p 170.80p 165.00p 165.00p 2561550
22/02/2021 171.00p 171.00p 168.20p 168.20p 1236049
19/02/2021 170.80p 171.00p 169.00p 169.40p 1212150
18/02/2021 168.80p 170.80p 168.40p 168.40p 1680341
17/02/2021 170.00p 171.80p 168.60p 168.60p 1460144
16/02/2021 169.40p 172.00p 167.40p 172.00p 2515306
15/02/2021 168.20p 169.40p 165.00p 168.60p 2177853
12/02/2021 168.60p 170.40p 168.00p 168.00p 3190759
11/02/2021 170.40p 170.40p 168.40p 168.40p 1879957
10/02/2021 169.80p 170.40p 168.00p 169.00p 2992837
09/02/2021 174.00p 174.40p 168.00p 168.40p 3905418
08/02/2021 177.20p 179.60p 174.20p 174.40p 2025372
05/02/2021 173.20p 180.60p 172.20p 179.40p 3225546
04/02/2021 173.80p 174.00p 171.80p 174.00p 1777967
03/02/2021 173.00p 174.00p 170.40p 173.40p 3267298
02/02/2021 170.60p 172.80p 170.60p 171.80p 3701744
01/02/2021 172.40p 175.00p 170.40p 172.00p 1860484
29/01/2021 172.00p 174.80p 170.20p 174.80p 2053873
28/01/2021 168.00p 172.00p 168.00p 172.00p 1792190
27/01/2021 168.60p 170.00p 168.11p 170.00p 2046290
26/01/2021 168.00p 169.60p 167.85p 169.60p 1528551
25/01/2021 167.80p 168.41p 167.20p 168.00p 1981527

*Close Price adjusted for both dividends and splits