HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/04/2020 158.80p 161.40p 155.60p 160.00p 2375680
07/04/2020 153.40p 160.20p 152.14p 158.00p 2859152
06/04/2020 153.80p 155.11p 150.00p 152.00p 2301776
03/04/2020 154.60p 156.80p 149.00p 149.00p 1702705
02/04/2020 155.00p 158.20p 152.68p 154.00p 1873890
01/04/2020 160.60p 161.80p 155.80p 156.40p 2342863
31/03/2020 163.80p 167.60p 161.00p 161.80p 2384225
30/03/2020 160.00p 163.22p 159.70p 162.40p 2098636
27/03/2020 158.00p 163.00p 157.00p 163.00p 3021348
26/03/2020 156.00p 161.10p 151.80p 159.40p 1822940
25/03/2020 153.20p 160.00p 152.42p 157.60p 2233673
24/03/2020 143.00p 151.40p 143.00p 151.40p 2591049
23/03/2020 141.00p 143.60p 136.80p 139.80p 3574742
20/03/2020 141.40p 144.80p 140.20p 143.40p 9542396
19/03/2020 142.40p 145.60p 133.80p 137.00p 5649754
18/03/2020 146.60p 149.36p 142.00p 142.00p 4427171
17/03/2020 151.80p 153.18p 144.80p 149.00p 6580933
16/03/2020 160.00p 160.00p 140.00p 149.00p 6596114
13/03/2020 165.00p 166.50p 158.80p 160.00p 4623224
12/03/2020 165.00p 166.40p 161.54p 163.80p 3715428
11/03/2020 168.20p 170.80p 168.00p 169.00p 6406225
10/03/2020 171.00p 171.00p 168.00p 168.00p 3654481
09/03/2020 169.60p 170.80p 164.79p 167.80p 3282180
06/03/2020 173.00p 173.00p 170.00p 170.60p 2041370
05/03/2020 174.40p 174.60p 172.60p 172.80p 1503722
04/03/2020 175.60p 176.40p 174.39p 174.80p 3482312
03/03/2020 175.00p 177.13p 175.00p 175.20p 2262228
02/03/2020 174.00p 176.00p 172.00p 174.60p 3309069
28/02/2020 168.80p 173.00p 166.00p 172.00p 7049719
27/02/2020 174.80p 175.00p 168.00p 171.80p 6869114
26/02/2020 177.20p 177.20p 172.52p 174.80p 4218541
25/02/2020 179.20p 179.40p 176.20p 176.40p 4095396
24/02/2020 181.40p 181.40p 178.05p 178.60p 2562300
21/02/2020 182.40p 182.80p 181.20p 181.20p 1845051
20/02/2020 182.60p 182.88p 181.60p 182.60p 2257889
19/02/2020 182.60p 182.80p 181.00p 182.60p 1914408
18/02/2020 181.40p 183.00p 180.82p 183.00p 2862226
17/02/2020 182.20p 182.20p 179.95p 182.00p 1754315
14/02/2020 180.60p 182.20p 180.20p 180.80p 1160294
13/02/2020 181.00p 182.20p 179.60p 181.80p 1176219
12/02/2020 181.40p 182.20p 180.80p 181.60p 1150062
11/02/2020 180.60p 181.80p 180.00p 181.40p 2245544
10/02/2020 179.00p 180.60p 179.00p 180.40p 1277466
07/02/2020 179.80p 180.00p 178.40p 179.40p 965917
06/02/2020 179.40p 180.00p 178.20p 179.20p 1374080
05/02/2020 178.60p 180.00p 178.20p 179.00p 1798915
04/02/2020 177.00p 180.78p 176.72p 179.40p 1605800
03/02/2020 178.00p 179.00p 176.40p 177.00p 1890122
31/01/2020 178.00p 178.00p 176.20p 177.80p 1194612
30/01/2020 176.40p 177.60p 175.02p 176.60p 1956766
29/01/2020 178.20p 178.20p 176.00p 176.60p 3189161
28/01/2020 177.00p 178.80p 175.00p 177.40p 2150868
27/01/2020 175.20p 178.97p 175.20p 177.20p 1644702
24/01/2020 178.20p 179.13p 177.80p 179.00p 1558470
23/01/2020 176.20p 178.40p 176.20p 178.00p 1039948
22/01/2020 175.80p 177.53p 174.70p 177.00p 2038505
21/01/2020 176.80p 178.49p 175.60p 176.00p 1231877
20/01/2020 179.40p 180.29p 177.40p 178.00p 900651
17/01/2020 175.00p 180.20p 173.63p 180.00p 6833130
16/01/2020 173.00p 177.60p 172.48p 177.60p 2265295
15/01/2020 172.00p 173.97p 170.40p 173.00p 3035878
14/01/2020 172.00p 172.00p 169.81p 172.00p 2085344
13/01/2020 170.20p 170.80p 169.40p 170.80p 3643264
10/01/2020 172.80p 172.80p 168.11p 169.20p 2417049
09/01/2020 172.80p 172.80p 171.00p 171.20p 11508735
08/01/2020 172.00p 172.79p 170.80p 172.00p 1912848
07/01/2020 172.60p 172.70p 171.00p 172.40p 1709156
06/01/2020 171.20p 171.67p 170.26p 170.80p 1506986
03/01/2020 172.80p 172.80p 170.42p 171.00p 1288837
02/01/2020 171.80p 172.80p 170.09p 172.20p 2334567
31/12/2019 170.20p 171.40p 169.11p 170.60p 584080
30/12/2019 170.40p 170.40p 169.70p 170.40p 911876
27/12/2019 170.40p 170.40p 169.32p 170.00p 627874
24/12/2019 170.20p 170.26p 169.80p 170.00p 334596
23/12/2019 170.20p 170.20p 168.82p 169.60p 1463073
20/12/2019 170.00p 170.00p 168.60p 169.00p 3002623
19/12/2019 169.20p 171.40p 169.20p 169.80p 3887286
18/12/2019 170.20p 171.00p 168.60p 168.60p 3004961
17/12/2019 171.80p 171.80p 170.13p 171.60p 3701565
16/12/2019 168.40p 172.00p 168.40p 171.80p 5411839
13/12/2019 165.40p 173.80p 165.11p 169.40p 17108462
12/12/2019 160.00p 160.80p 159.20p 160.80p 13814667
11/12/2019 158.00p 160.00p 157.21p 160.00p 4733458
10/12/2019 159.80p 159.80p 157.20p 157.20p 3471058
09/12/2019 160.00p 160.60p 159.20p 159.40p 2908112
06/12/2019 160.00p 160.30p 159.00p 159.00p 2747192
05/12/2019 161.60p 161.60p 159.00p 159.00p 2699449
04/12/2019 161.20p 161.20p 160.00p 160.60p 2821772
03/12/2019 161.80p 161.85p 160.45p 161.00p 3980649
02/12/2019 163.00p 163.00p 160.85p 161.20p 3378629
29/11/2019 164.00p 165.20p 160.40p 161.20p 9901960
28/11/2019 164.20p 164.36p 163.01p 163.80p 2712781
27/11/2019 165.60p 166.60p 165.60p 165.80p 3677947
26/11/2019 165.00p 166.40p 164.89p 166.40p 3297447
25/11/2019 164.40p 165.70p 164.31p 165.60p 1853570
22/11/2019 165.60p 165.60p 162.26p 165.00p 4094156
21/11/2019 169.40p 170.60p 168.60p 170.40p 1448288
20/11/2019 170.00p 170.60p 169.20p 170.40p 1004031
19/11/2019 170.40p 170.60p 169.40p 169.40p 1789710
18/11/2019 169.00p 170.60p 169.00p 169.40p 1546523
15/11/2019 171.00p 171.00p 168.40p 169.00p 2075294
14/11/2019 171.00p 171.00p 168.65p 169.40p 1598443
13/11/2019 171.00p 171.53p 170.00p 170.00p 1370365
12/11/2019 172.60p 172.60p 171.00p 171.00p 1305910
11/11/2019 173.60p 173.60p 172.40p 172.40p 2163254
08/11/2019 174.00p 174.00p 172.95p 173.80p 895015
07/11/2019 173.20p 174.00p 172.40p 174.00p 1655800
06/11/2019 173.40p 173.40p 173.00p 173.20p 1122254
05/11/2019 172.80p 173.60p 172.00p 173.60p 1716660
04/11/2019 173.00p 173.00p 171.84p 172.20p 1343095
01/11/2019 171.20p 172.40p 171.20p 172.00p 1531401
31/10/2019 173.40p 173.40p 171.20p 171.20p 2040414
30/10/2019 172.20p 173.20p 171.74p 173.20p 1839694
29/10/2019 171.00p 172.40p 170.04p 172.40p 1579143
28/10/2019 170.40p 171.60p 169.05p 171.60p 1085363
25/10/2019 169.40p 170.49p 168.40p 170.20p 1068526
24/10/2019 172.20p 172.20p 169.60p 170.00p 1338941
23/10/2019 168.60p 172.60p 168.60p 171.60p 1781838
22/10/2019 171.80p 171.80p 169.02p 169.20p 1821154
21/10/2019 169.40p 171.80p 169.40p 171.20p 2181703
18/10/2019 170.60p 171.70p 170.00p 171.00p 2353925
17/10/2019 170.40p 172.80p 169.46p 170.60p 2733812
16/10/2019 169.00p 171.20p 165.60p 171.20p 2595532
15/10/2019 166.80p 169.80p 165.22p 169.00p 2283856
14/10/2019 167.80p 167.80p 163.94p 166.40p 1540585
11/10/2019 163.00p 168.60p 162.20p 167.80p 2932563
10/10/2019 165.00p 165.00p 161.00p 162.20p 1338659
09/10/2019 165.60p 165.82p 164.20p 164.20p 1929801
08/10/2019 166.00p 166.00p 164.20p 164.20p 1368255
07/10/2019 168.00p 168.00p 166.00p 166.00p 2317105
04/10/2019 166.00p 167.80p 165.20p 166.20p 2136626
03/10/2019 165.20p 166.26p 165.00p 166.00p 1563729
02/10/2019 165.20p 166.20p 165.20p 165.80p 1390022
01/10/2019 166.40p 166.90p 165.40p 166.00p 2606910
30/09/2019 166.40p 166.55p 165.40p 166.20p 1719469
27/09/2019 167.40p 167.40p 165.20p 166.00p 2277987
26/09/2019 166.20p 168.00p 165.60p 167.00p 1824353
25/09/2019 165.40p 166.80p 165.00p 166.60p 1756467
24/09/2019 165.20p 166.88p 165.04p 166.60p 1410907
23/09/2019 166.60p 166.60p 165.04p 166.00p 1687728
20/09/2019 167.40p 168.14p 166.40p 166.60p 4553223
19/09/2019 167.60p 168.40p 167.20p 168.40p 2219246
18/09/2019 166.00p 167.80p 164.87p 167.80p 2079108
17/09/2019 163.20p 167.00p 163.20p 165.80p 3537017
16/09/2019 164.40p 165.00p 164.00p 164.80p 2457885
13/09/2019 163.00p 165.58p 162.30p 165.20p 1911118
12/09/2019 163.60p 164.20p 162.20p 162.20p 1741371
11/09/2019 164.60p 164.60p 163.40p 163.40p 1590534
10/09/2019 165.80p 165.80p 163.60p 163.80p 3694069
09/09/2019 165.80p 165.80p 164.60p 165.00p 2001447
06/09/2019 163.80p 165.20p 163.20p 165.20p 800656
05/09/2019 164.80p 164.80p 163.00p 163.80p 1604147
04/09/2019 167.60p 167.60p 163.40p 165.80p 2880255
03/09/2019 167.60p 169.80p 166.00p 166.00p 2067147
02/09/2019 169.40p 170.27p 168.44p 170.00p 964279
30/08/2019 166.00p 169.40p 166.00p 169.40p 2019243
29/08/2019 167.00p 168.60p 167.00p 168.60p 2961518
28/08/2019 165.00p 167.80p 165.00p 167.80p 1219634
27/08/2019 167.40p 167.40p 166.35p 167.40p 1464165
23/08/2019 167.80p 167.80p 166.00p 167.40p 1058678
22/08/2019 167.80p 167.80p 165.17p 166.20p 1098390
21/08/2019 163.40p 167.60p 163.40p 167.00p 1461015
20/08/2019 165.60p 165.80p 163.22p 164.60p 1208492
19/08/2019 164.00p 165.60p 163.19p 165.60p 1241738
16/08/2019 165.80p 166.13p 162.40p 164.00p 1807724
15/08/2019 162.40p 164.40p 162.40p 164.40p 2529585
14/08/2019 165.00p 165.00p 162.80p 162.80p 1633854
13/08/2019 161.40p 165.70p 161.40p 164.80p 3156020
12/08/2019 164.60p 164.60p 160.65p 161.80p 1739166
09/08/2019 164.60p 164.60p 163.14p 163.20p 1347825
08/08/2019 163.60p 164.60p 163.00p 163.40p 3001178
07/08/2019 162.60p 163.65p 161.40p 162.00p 1387734
06/08/2019 163.00p 164.00p 160.40p 161.00p 2234947
05/08/2019 163.00p 165.00p 163.00p 164.40p 2099528
02/08/2019 164.40p 164.40p 161.00p 163.80p 4588738
01/08/2019 164.80p 164.83p 163.00p 164.00p 2189391
31/07/2019 163.00p 165.20p 163.00p 164.80p 5420063
30/07/2019 163.80p 164.80p 163.43p 164.40p 2164733
29/07/2019 162.60p 164.00p 162.42p 163.20p 2226488
26/07/2019 160.80p 163.20p 160.00p 163.20p 2227964
25/07/2019 157.80p 160.42p 157.80p 160.00p 2177699
24/07/2019 159.60p 159.79p 157.60p 158.00p 2362151
23/07/2019 159.00p 159.37p 158.20p 158.40p 1165501
22/07/2019 158.80p 159.50p 158.20p 158.20p 3360672
19/07/2019 156.80p 159.60p 156.80p 159.60p 2673988
18/07/2019 157.40p 158.00p 156.90p 157.40p 1113194
17/07/2019 159.00p 159.00p 157.37p 157.60p 2052663
16/07/2019 158.80p 158.80p 157.20p 157.80p 4472899
15/07/2019 159.60p 159.66p 158.00p 158.20p 1662539
12/07/2019 160.00p 160.35p 158.42p 158.80p 1451765
11/07/2019 159.00p 160.40p 158.81p 159.20p 1846028
10/07/2019 161.40p 161.40p 158.40p 158.40p 2369368
09/07/2019 162.40p 163.00p 160.70p 160.80p 1711426
08/07/2019 165.00p 165.00p 162.60p 162.60p 2580012
05/07/2019 165.00p 165.20p 164.09p 164.40p 2079440
04/07/2019 162.00p 164.99p 162.00p 164.80p 1737217
03/07/2019 162.60p 163.00p 160.99p 162.60p 2184966
02/07/2019 160.40p 163.26p 160.00p 163.00p 1806669
01/07/2019 159.60p 161.09p 159.49p 160.40p 2189743
28/06/2019 158.00p 160.00p 157.00p 159.80p 2998947

*Close Price adjusted for both dividends and splits