HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/09/2018 155.00p 156.06p 155.00p 155.60p 2508032
10/09/2018 156.00p 156.50p 155.30p 156.50p 1537381
07/09/2018 156.90p 157.30p 155.10p 155.80p 2893684
06/09/2018 156.30p 157.50p 156.30p 157.00p 3262554
05/09/2018 158.00p 158.00p 157.10p 157.40p 5626794
04/09/2018 158.00p 158.30p 157.10p 158.00p 3286933
03/09/2018 156.70p 158.20p 156.40p 157.60p 2699996
31/08/2018 157.80p 157.80p 156.50p 156.80p 1935209
30/08/2018 158.00p 158.07p 156.00p 157.00p 4181631
29/08/2018 160.50p 160.50p 157.67p 158.00p 1281163
28/08/2018 159.90p 159.90p 158.20p 158.90p 1824346
24/08/2018 158.70p 159.00p 158.00p 158.10p 2286707
23/08/2018 160.00p 160.20p 158.40p 158.60p 2060439
22/08/2018 161.50p 162.50p 161.20p 161.60p 4013088
21/08/2018 160.70p 162.50p 160.70p 162.20p 2400841
20/08/2018 161.50p 161.50p 160.40p 161.00p 4255384
17/08/2018 160.50p 161.70p 159.50p 160.90p 3041999
16/08/2018 159.60p 161.50p 158.82p 161.20p 3753620
15/08/2018 159.50p 159.70p 158.03p 158.10p 2758237
14/08/2018 158.60p 159.30p 157.47p 159.00p 1525773
13/08/2018 158.60p 158.66p 157.20p 157.30p 1569829
10/08/2018 159.10p 159.34p 157.80p 157.90p 2245078
09/08/2018 160.30p 160.30p 158.90p 158.90p 1822072
08/08/2018 159.90p 160.13p 158.50p 159.30p 1903209
07/08/2018 162.90p 162.90p 158.60p 159.40p 2904946
06/08/2018 157.50p 162.88p 157.10p 162.00p 4840145
03/08/2018 158.90p 159.19p 157.20p 157.60p 1915809
02/08/2018 159.00p 162.30p 158.30p 158.40p 7140884
01/08/2018 160.00p 160.00p 158.60p 159.00p 4299925
31/07/2018 157.80p 160.10p 156.55p 160.00p 8924001
30/07/2018 155.30p 158.20p 155.03p 157.60p 3033737
27/07/2018 154.60p 157.00p 154.00p 155.30p 2566123
26/07/2018 154.10p 155.39p 153.00p 155.10p 1774326
25/07/2018 154.70p 155.10p 152.30p 153.20p 1691822
24/07/2018 154.90p 156.10p 153.60p 154.50p 3313111
23/07/2018 154.70p 156.20p 153.67p 154.90p 4876476
20/07/2018 151.50p 154.80p 149.50p 154.10p 3513156
19/07/2018 155.70p 156.16p 151.40p 151.40p 3760432
18/07/2018 153.00p 158.85p 145.60p 155.70p 5718828
17/07/2018 151.00p 153.00p 150.75p 153.00p 4469083
16/07/2018 144.80p 153.90p 143.61p 151.00p 6513674
13/07/2018 144.40p 145.00p 143.91p 144.70p 1599695
12/07/2018 144.60p 144.60p 143.30p 143.80p 2818045
11/07/2018 143.80p 144.05p 142.90p 143.60p 3088222
10/07/2018 145.20p 145.30p 143.70p 143.90p 2634791
09/07/2018 146.30p 146.30p 144.50p 145.00p 1667832
06/07/2018 146.10p 146.48p 145.00p 145.40p 1978892
05/07/2018 145.00p 146.50p 144.60p 146.10p 2540866
04/07/2018 143.40p 145.00p 143.40p 145.00p 1984231
03/07/2018 144.30p 144.60p 143.46p 143.70p 1896884
02/07/2018 143.40p 145.10p 143.40p 143.50p 1851897
29/06/2018 144.60p 146.00p 144.25p 144.60p 2965703
28/06/2018 144.30p 144.84p 143.40p 144.20p 2953337
27/06/2018 143.30p 144.85p 142.83p 144.40p 6856510
26/06/2018 142.70p 143.80p 141.61p 143.20p 3360961
25/06/2018 143.00p 143.20p 142.62p 143.20p 2509623
22/06/2018 140.60p 143.00p 140.60p 143.00p 7854867
21/06/2018 140.10p 141.50p 140.10p 141.20p 3346752
20/06/2018 140.50p 141.09p 140.00p 140.00p 2831796
19/06/2018 139.70p 140.53p 139.50p 140.30p 1957851
18/06/2018 140.50p 141.00p 140.20p 140.20p 2870417
15/06/2018 140.50p 141.29p 140.08p 140.50p 11181848
14/06/2018 140.60p 141.52p 139.40p 141.40p 3592336
13/06/2018 142.10p 143.47p 140.60p 140.80p 3312874
12/06/2018 143.80p 144.35p 141.50p 142.00p 4361984
11/06/2018 144.00p 144.50p 142.90p 144.50p 4434822
08/06/2018 142.00p 144.50p 141.56p 143.30p 2798643
07/06/2018 142.40p 142.70p 141.40p 142.30p 1392509
06/06/2018 142.20p 142.60p 141.80p 142.10p 1983091
05/06/2018 142.30p 142.50p 141.51p 142.00p 1558102
04/06/2018 141.90p 142.50p 141.30p 142.20p 2102438
01/06/2018 140.90p 142.90p 140.90p 141.20p 5191192
31/05/2018 141.00p 141.70p 141.00p 141.00p 4163127
30/05/2018 141.10p 141.90p 141.00p 141.10p 4285481
29/05/2018 142.20p 143.90p 141.10p 141.40p 2643656
25/05/2018 142.20p 143.00p 142.20p 142.50p 2316273
24/05/2018 143.70p 143.88p 142.20p 142.70p 2947492
23/05/2018 144.50p 145.20p 143.12p 144.10p 3646788
22/05/2018 145.60p 145.99p 144.74p 145.00p 4405129
21/05/2018 144.30p 146.20p 144.30p 145.80p 6034254
18/05/2018 145.40p 145.40p 144.30p 144.60p 2557101
17/05/2018 144.70p 145.10p 144.27p 144.50p 2108926
16/05/2018 145.00p 145.60p 144.40p 144.60p 1833368
15/05/2018 145.10p 145.30p 144.20p 145.10p 2214912
14/05/2018 144.40p 144.99p 143.78p 144.00p 1994716
11/05/2018 145.30p 145.70p 143.40p 144.30p 3329713
10/05/2018 145.30p 145.30p 143.80p 144.80p 1972868
09/05/2018 142.60p 144.62p 142.30p 144.50p 2560264
08/05/2018 143.40p 143.90p 142.50p 143.00p 2515083
04/05/2018 145.20p 145.50p 143.30p 143.40p 2967496
03/05/2018 146.00p 146.00p 144.00p 144.30p 3166639
02/05/2018 146.00p 146.00p 145.40p 145.90p 2177216
01/05/2018 145.40p 146.00p 145.40p 145.90p 2992914
30/04/2018 145.50p 146.10p 145.20p 145.40p 3265705
27/04/2018 144.50p 144.84p 143.50p 144.40p 4009646
26/04/2018 146.00p 147.30p 144.30p 145.10p 5353842
25/04/2018 145.30p 146.36p 145.10p 146.00p 2577329
24/04/2018 143.80p 146.20p 143.30p 146.20p 5559481
23/04/2018 143.00p 143.80p 142.50p 143.80p 2920462
20/04/2018 139.90p 142.90p 139.90p 142.90p 4245854
19/04/2018 137.80p 141.00p 137.80p 140.40p 3603413
18/04/2018 136.70p 139.00p 136.42p 138.20p 3936105
17/04/2018 136.70p 136.80p 136.02p 136.70p 2994338
16/04/2018 135.50p 136.70p 135.50p 136.20p 3279674
13/04/2018 135.10p 135.90p 134.40p 135.60p 5474587
12/04/2018 134.10p 134.90p 134.10p 134.90p 3682085
11/04/2018 134.70p 134.70p 133.51p 134.10p 2718610
10/04/2018 133.60p 134.70p 133.53p 134.40p 3298055
09/04/2018 133.60p 134.44p 133.00p 133.50p 4601669
06/04/2018 134.00p 134.70p 133.16p 134.00p 4944147
05/04/2018 134.80p 135.10p 133.40p 134.50p 8645480
04/04/2018 135.10p 135.30p 134.10p 134.60p 9934339
03/04/2018 135.90p 135.90p 134.40p 134.90p 7612384
29/03/2018 133.70p 136.00p 133.70p 135.90p 12398328
28/03/2018 135.60p 135.60p 133.70p 134.10p 5977194
27/03/2018 135.80p 135.93p 135.10p 135.30p 6640841
26/03/2018 135.80p 137.66p 135.30p 135.60p 6842128
23/03/2018 136.70p 136.70p 133.80p 135.20p 10816399
22/03/2018 138.00p 138.50p 135.60p 135.60p 4248113
21/03/2018 139.50p 139.70p 137.80p 137.90p 4187487
20/03/2018 140.00p 140.60p 139.10p 139.60p 3473197
19/03/2018 143.00p 143.00p 139.80p 139.80p 5693120
16/03/2018 142.00p 142.92p 142.00p 142.70p 5158543
15/03/2018 141.90p 143.50p 141.90p 142.40p 6324988
14/03/2018 141.60p 142.70p 141.60p 142.00p 5083398
13/03/2018 142.00p 142.70p 141.50p 142.00p 6267504
12/03/2018 142.80p 142.80p 141.90p 142.40p 3474980
09/03/2018 143.10p 143.45p 141.80p 142.20p 6777499
08/03/2018 143.10p 145.66p 143.00p 143.20p 12269687
07/03/2018 143.80p 144.20p 143.00p 143.30p 4170179
06/03/2018 144.20p 144.20p 143.00p 143.20p 2887523
05/03/2018 143.00p 144.10p 143.00p 144.10p 3567171
02/03/2018 143.10p 144.10p 143.00p 143.00p 2642854
01/03/2018 144.60p 144.70p 143.10p 143.20p 2377571
28/02/2018 146.70p 147.65p 145.90p 146.00p 3429428
27/02/2018 147.40p 148.00p 146.20p 146.40p 4200559
26/02/2018 146.60p 147.80p 146.07p 147.60p 4219543
23/02/2018 146.10p 146.97p 145.92p 146.50p 3309077
22/02/2018 145.90p 146.09p 145.20p 146.00p 3791471
21/02/2018 145.80p 146.40p 145.13p 145.70p 6301458
20/02/2018 146.90p 146.90p 145.30p 146.00p 4677461
19/02/2018 145.40p 146.29p 145.00p 145.40p 4489907
16/02/2018 146.10p 146.24p 145.30p 145.70p 15149493
15/02/2018 146.20p 146.90p 145.10p 145.50p 3066979
14/02/2018 145.40p 145.97p 145.00p 145.50p 31022380
13/02/2018 145.70p 145.98p 145.00p 145.40p 2443173
12/02/2018 146.30p 146.60p 144.80p 145.20p 2968294
09/02/2018 144.90p 146.10p 144.80p 145.80p 3639362
08/02/2018 145.80p 145.80p 144.80p 145.00p 5782606
07/02/2018 146.00p 146.30p 145.14p 145.50p 5064656
06/02/2018 144.70p 145.40p 143.67p 145.00p 6402641
05/02/2018 146.50p 146.80p 145.00p 145.10p 3412438
02/02/2018 146.70p 147.40p 146.50p 147.20p 2894543
01/02/2018 148.40p 148.50p 146.75p 147.10p 2464078
31/01/2018 148.10p 149.10p 147.20p 148.10p 10358713
30/01/2018 144.80p 148.80p 144.70p 148.60p 8832138
29/01/2018 141.90p 144.90p 141.00p 144.80p 16472578
26/01/2018 147.40p 147.40p 139.40p 141.10p 20615256
25/01/2018 150.30p 150.70p 147.50p 147.50p 7051588
24/01/2018 153.00p 153.20p 150.30p 150.30p 7401064
23/01/2018 153.70p 153.95p 153.00p 153.20p 4854317
22/01/2018 152.50p 154.20p 151.80p 154.20p 4687414
19/01/2018 151.20p 152.50p 150.70p 152.40p 6460817
18/01/2018 155.10p 155.10p 149.30p 150.90p 8962256
17/01/2018 156.60p 156.60p 155.10p 155.20p 5196306
16/01/2018 157.00p 157.00p 156.18p 156.50p 4366876
15/01/2018 159.80p 159.80p 156.10p 156.80p 4088182
12/01/2018 160.30p 160.55p 158.70p 159.10p 2233755
11/01/2018 160.40p 160.85p 159.85p 160.00p 2744923
10/01/2018 160.30p 161.10p 160.20p 160.30p 9377045
09/01/2018 160.40p 160.90p 160.10p 160.70p 1643715
08/01/2018 163.60p 163.60p 160.15p 160.20p 3729483
05/01/2018 160.50p 163.90p 160.50p 163.10p 11723962
04/01/2018 159.80p 161.30p 159.00p 161.20p 4114398
03/01/2018 159.40p 160.00p 159.05p 159.70p 1131879
02/01/2018 158.10p 159.40p 158.10p 158.90p 1660793
29/12/2017 158.20p 158.40p 157.60p 158.20p 1006755
28/12/2017 157.60p 158.40p 157.10p 158.40p 1557623
27/12/2017 156.40p 157.80p 156.00p 157.80p 1576735
22/12/2017 156.10p 156.70p 156.10p 156.60p 1113951
21/12/2017 156.80p 156.97p 156.30p 156.70p 2649855
20/12/2017 156.60p 157.10p 156.20p 156.60p 2189606
19/12/2017 156.20p 157.10p 156.20p 156.70p 4251391
18/12/2017 156.00p 156.90p 155.55p 156.40p 4761743
15/12/2017 156.00p 156.00p 155.60p 156.00p 2943238
14/12/2017 155.60p 156.00p 155.00p 155.80p 3478512
13/12/2017 155.50p 155.80p 155.20p 155.80p 4129314
12/12/2017 155.00p 155.76p 154.60p 155.20p 3109279
11/12/2017 155.10p 155.85p 154.50p 155.40p 1793054
08/12/2017 154.10p 154.90p 153.90p 154.70p 2481595
07/12/2017 154.50p 154.62p 153.90p 154.10p 2572871
06/12/2017 155.20p 155.40p 154.30p 154.40p 2366885
05/12/2017 155.70p 155.70p 154.70p 155.00p 3590018
04/12/2017 155.50p 156.00p 155.00p 155.40p 1993975
01/12/2017 155.20p 156.00p 155.20p 155.70p 2828547
30/11/2017 156.10p 156.20p 155.37p 155.60p 2760668
29/11/2017 155.90p 156.00p 155.20p 155.70p 5442981
28/11/2017 155.50p 155.60p 155.00p 155.40p 3332346
27/11/2017 156.10p 156.30p 155.00p 155.10p 3124149
24/11/2017 156.40p 156.40p 155.70p 155.90p 9485834

*Close Price adjusted for both dividends and splits