HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/01/2021 168.00p 169.00p 167.30p 167.40p 3057180
21/01/2021 168.40p 168.80p 167.00p 167.00p 1557678
20/01/2021 168.00p 169.08p 167.94p 168.20p 1611367
19/01/2021 168.60p 168.60p 167.80p 168.00p 1062364
18/01/2021 168.80p 169.20p 167.60p 167.60p 1330193
15/01/2021 169.20p 169.20p 167.40p 168.00p 1489660
14/01/2021 170.00p 170.00p 168.00p 168.00p 1733442
13/01/2021 169.60p 170.83p 168.40p 168.40p 1340054
12/01/2021 170.80p 172.62p 169.20p 169.20p 2148733
11/01/2021 172.80p 173.00p 170.60p 172.00p 1474115
08/01/2021 172.00p 172.60p 170.40p 171.80p 1928179
07/01/2021 173.40p 173.40p 168.84p 172.00p 1844437
06/01/2021 175.00p 175.00p 171.80p 173.00p 1352428
05/01/2021 173.40p 174.80p 172.00p 174.00p 1809140
04/01/2021 173.20p 174.79p 172.00p 174.40p 1561335
31/12/2020 173.20p 175.00p 172.60p 174.00p 649131
30/12/2020 175.20p 176.00p 173.40p 173.40p 688668
29/12/2020 170.80p 177.20p 170.80p 176.20p 2045820
28/12/2020 168.40p 173.60p 167.17p 173.60p 1037648
24/12/2020 168.40p 173.60p 167.17p 173.60p 1037648
23/12/2020 166.00p 168.40p 163.55p 167.80p 4774617
22/12/2020 169.20p 169.20p 163.20p 165.20p 2054488
21/12/2020 167.20p 169.20p 165.80p 165.80p 2320346
18/12/2020 170.20p 171.00p 167.40p 167.40p 4367920
17/12/2020 171.00p 171.80p 169.80p 170.60p 2632992
16/12/2020 170.80p 171.40p 168.52p 171.40p 3384757
15/12/2020 170.00p 170.37p 168.40p 169.00p 1444800
14/12/2020 168.20p 170.60p 168.20p 169.40p 1199042
11/12/2020 172.40p 172.40p 168.20p 168.20p 1585219
10/12/2020 174.40p 174.40p 170.40p 171.40p 3487149
09/12/2020 174.40p 174.95p 172.80p 173.00p 1841539
08/12/2020 174.40p 175.30p 173.40p 173.40p 2189047
07/12/2020 175.60p 175.73p 174.40p 175.60p 1639773
04/12/2020 173.00p 176.00p 173.00p 176.00p 2444041
03/12/2020 175.00p 175.20p 172.09p 175.00p 3154659
02/12/2020 172.00p 177.20p 171.60p 175.20p 2086810
01/12/2020 169.60p 173.60p 169.60p 173.60p 2322015
30/11/2020 169.00p 171.20p 167.80p 171.20p 1935969
27/11/2020 169.20p 170.40p 168.00p 170.40p 4083734
26/11/2020 169.00p 170.20p 169.00p 169.60p 2693781
25/11/2020 169.80p 171.60p 169.80p 171.40p 4417235
24/11/2020 171.20p 171.20p 170.00p 170.00p 2757041
23/11/2020 173.00p 173.00p 169.99p 170.00p 1759460
20/11/2020 171.00p 172.60p 170.60p 172.00p 2035574
19/11/2020 169.20p 172.00p 169.20p 171.60p 2194909
18/11/2020 169.60p 172.60p 169.60p 171.80p 3921888
17/11/2020 174.60p 175.41p 167.60p 170.20p 3561059
16/11/2020 176.40p 176.40p 174.60p 174.60p 1663619
13/11/2020 177.00p 178.40p 174.68p 175.60p 1827594
12/11/2020 179.00p 179.80p 177.20p 178.40p 2303314
10/11/2020 174.80p 176.80p 174.60p 176.00p 2750443
09/11/2020 175.20p 177.00p 173.70p 175.20p 2825886
06/11/2020 174.80p 175.40p 174.00p 174.00p 1337825
05/11/2020 173.80p 174.80p 173.80p 174.00p 1729598
04/11/2020 173.20p 174.68p 173.20p 174.60p 1092688
03/11/2020 176.40p 176.40p 174.20p 174.20p 1982838
02/11/2020 176.00p 176.40p 175.20p 176.00p 1787731
30/10/2020 176.00p 176.40p 175.80p 175.80p 1087209
29/10/2020 175.60p 176.40p 175.07p 176.40p 2109637
28/10/2020 174.80p 175.80p 174.53p 175.80p 2069560
27/10/2020 174.40p 175.40p 174.40p 175.20p 2000354
26/10/2020 173.60p 176.20p 173.60p 175.40p 1426874
23/10/2020 173.40p 176.00p 172.40p 176.00p 1134618
22/10/2020 170.40p 174.40p 170.40p 173.00p 2151919
21/10/2020 170.40p 171.20p 170.00p 170.60p 1956327
20/10/2020 169.60p 170.60p 169.60p 170.20p 2243458
19/10/2020 171.00p 171.00p 169.60p 170.00p 1200536
16/10/2020 171.00p 171.00p 169.80p 170.00p 1747473
15/10/2020 170.40p 170.40p 169.40p 170.00p 1379179
14/10/2020 170.20p 170.31p 169.30p 170.00p 1302378
13/10/2020 173.00p 173.00p 169.40p 169.40p 2045275
12/10/2020 171.40p 173.00p 171.19p 171.80p 1325614
09/10/2020 174.20p 174.20p 171.10p 172.00p 1184121
08/10/2020 171.40p 174.00p 170.95p 172.60p 5534478
07/10/2020 169.20p 176.40p 169.00p 171.80p 2440303
06/10/2020 167.60p 169.69p 166.94p 169.20p 1801293
05/10/2020 166.80p 168.40p 165.00p 167.80p 1794737
02/10/2020 166.20p 167.43p 164.60p 167.40p 3108705
01/10/2020 165.60p 168.60p 165.60p 166.20p 3377302
30/09/2020 165.80p 167.00p 165.40p 165.80p 5966729
29/09/2020 167.40p 167.60p 166.00p 166.00p 1563479
28/09/2020 166.40p 167.65p 166.40p 166.80p 1551112
25/09/2020 161.20p 167.60p 161.00p 167.60p 4157617
24/09/2020 160.40p 162.20p 160.00p 161.60p 2112332
23/09/2020 161.60p 161.68p 160.72p 160.80p 2021704
22/09/2020 161.40p 162.39p 160.00p 160.80p 2460510
21/09/2020 164.00p 165.40p 161.40p 161.40p 1529017
18/09/2020 164.20p 165.20p 164.00p 165.00p 3617679
17/09/2020 165.00p 165.90p 164.00p 165.00p 1605469
16/09/2020 166.00p 166.20p 165.00p 165.00p 1470547
15/09/2020 165.80p 165.80p 164.89p 165.20p 1204381
14/09/2020 165.40p 165.40p 163.80p 165.00p 927856
11/09/2020 163.80p 165.80p 163.80p 164.40p 1414287
10/09/2020 163.60p 165.80p 163.16p 164.00p 3866794
09/09/2020 163.20p 164.40p 162.87p 163.00p 1345039
08/09/2020 164.80p 165.60p 163.00p 165.00p 1402468
07/09/2020 166.60p 166.60p 164.00p 164.00p 1050368
04/09/2020 164.80p 167.00p 164.30p 165.00p 1808677
03/09/2020 169.40p 169.40p 164.60p 164.60p 2566736
02/09/2020 168.60p 169.40p 167.60p 168.20p 1190122
01/09/2020 167.60p 169.20p 167.26p 169.20p 1315758
31/08/2020 169.40p 169.40p 167.20p 167.60p 1409420
28/08/2020 169.40p 169.40p 167.20p 167.60p 1409420
27/08/2020 167.60p 168.19p 167.00p 167.20p 1363325
26/08/2020 168.40p 169.12p 167.20p 167.80p 1434618
25/08/2020 169.80p 169.80p 168.40p 168.40p 1422122
24/08/2020 169.20p 169.90p 168.40p 168.80p 826096
21/08/2020 169.00p 170.74p 168.60p 169.20p 1288755
20/08/2020 168.40p 169.80p 168.40p 169.20p 1749944
19/08/2020 168.40p 169.58p 168.20p 169.00p 1229256
18/08/2020 169.00p 169.90p 168.20p 168.80p 2034223
17/08/2020 170.80p 172.67p 169.42p 169.60p 1641573
14/08/2020 172.80p 172.80p 170.40p 170.80p 785326
13/08/2020 171.00p 172.40p 171.00p 171.40p 704518
12/08/2020 172.20p 173.00p 171.21p 172.00p 1201280
11/08/2020 173.40p 174.20p 171.66p 172.20p 742174
10/08/2020 174.00p 175.60p 172.00p 173.00p 1807361
07/08/2020 171.60p 174.00p 170.95p 173.60p 1246636
06/08/2020 170.20p 173.06p 169.80p 172.00p 1860073
05/08/2020 169.40p 172.40p 169.38p 172.40p 2318500
04/08/2020 168.40p 170.00p 168.40p 170.00p 3126274
03/08/2020 168.60p 170.00p 167.60p 169.60p 2350412
31/07/2020 167.40p 168.80p 166.87p 167.80p 1934598
30/07/2020 168.00p 168.80p 167.40p 167.40p 1601008
29/07/2020 168.00p 168.30p 166.69p 167.80p 1192605
28/07/2020 166.40p 168.40p 165.81p 167.20p 925896
27/07/2020 168.00p 168.00p 164.80p 166.20p 2268659
24/07/2020 167.60p 169.60p 166.80p 166.80p 1743284
23/07/2020 167.00p 169.92p 167.00p 168.80p 2733950
22/07/2020 166.60p 168.40p 166.20p 168.00p 3636501
21/07/2020 167.00p 167.00p 164.40p 167.00p 5815479
20/07/2020 168.00p 168.53p 165.00p 165.60p 2604546
17/07/2020 168.00p 168.40p 166.00p 166.00p 3331905
16/07/2020 168.40p 176.90p 166.01p 168.00p 3935097
15/07/2020 178.40p 178.40p 174.00p 174.00p 1283819
14/07/2020 178.00p 179.60p 176.38p 176.40p 3441484
13/07/2020 178.60p 180.20p 178.02p 180.20p 2866497
10/07/2020 176.00p 178.60p 176.00p 178.60p 1712835
09/07/2020 176.80p 176.80p 174.74p 176.20p 4269510
08/07/2020 174.00p 176.00p 174.00p 175.60p 2095526
07/07/2020 174.40p 175.40p 172.38p 175.20p 2779085
06/07/2020 172.20p 176.00p 172.20p 174.80p 1718076
03/07/2020 176.40p 176.40p 173.80p 173.80p 1408948
02/07/2020 174.20p 176.64p 174.00p 176.00p 1272260
01/07/2020 172.80p 174.20p 171.50p 174.00p 1415318

*Close Price adjusted for both dividends and splits