Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/04/2022 0.60p 0.60p 0.50p 0.55p 49579
14/04/2022 0.60p 0.60p 0.50p 0.55p 49579
13/04/2022 0.60p 0.60p 0.60p 0.60p 0
12/04/2022 0.60p 0.60p 0.60p 0.60p 0
11/04/2022 0.60p 0.60p 0.58p 0.60p 1216
08/04/2022 0.60p 0.60p 0.58p 0.60p 868
07/04/2022 0.60p 0.60p 0.50p 0.60p 819044
06/04/2022 0.65p 0.70p 0.51p 0.60p 228156
05/04/2022 0.65p 0.65p 0.65p 0.65p 0
04/04/2022 0.65p 0.65p 0.64p 0.65p 2343
01/04/2022 0.65p 0.65p 0.65p 0.65p 0
31/03/2022 0.65p 0.65p 0.56p 0.65p 2356
30/03/2022 0.65p 0.65p 0.65p 0.65p 0
29/03/2022 0.65p 0.65p 0.65p 0.65p 0
28/03/2022 0.65p 0.65p 0.65p 0.65p 0
25/03/2022 0.65p 0.65p 0.65p 0.65p 0
24/03/2022 0.65p 0.65p 0.65p 0.65p 0
23/03/2022 0.65p 0.65p 0.65p 0.65p 0
22/03/2022 0.68p 0.68p 0.60p 0.65p 30000
21/03/2022 0.68p 0.68p 0.68p 0.68p 0
18/03/2022 0.68p 0.68p 0.68p 0.68p 0
17/03/2022 0.68p 0.68p 0.67p 0.68p 3433
16/03/2022 0.68p 0.68p 0.68p 0.68p 0
15/03/2022 0.73p 0.75p 0.60p 0.68p 36688
14/03/2022 0.73p 0.80p 0.73p 0.73p 8557
11/03/2022 0.73p 0.73p 0.73p 0.73p 0
10/03/2022 0.73p 0.73p 0.73p 0.73p 0
09/03/2022 0.73p 0.73p 0.73p 0.73p 0
08/03/2022 0.73p 0.73p 0.73p 0.73p 0
07/03/2022 0.73p 0.73p 0.73p 0.73p 0
04/03/2022 0.73p 0.73p 0.73p 0.73p 0
03/03/2022 0.83p 0.83p 0.78p 0.78p 0
02/03/2022 0.83p 0.83p 0.83p 0.83p 0
01/03/2022 0.83p 0.83p 0.83p 0.83p 0
28/02/2022 0.58p 0.85p 0.55p 0.83p 801130
25/02/2022 0.58p 0.58p 0.58p 0.58p 0
24/02/2022 0.58p 0.58p 0.58p 0.58p 0
23/02/2022 0.58p 0.58p 0.58p 0.58p 0
22/02/2022 0.58p 0.58p 0.58p 0.58p 0
21/02/2022 0.58p 0.58p 0.58p 0.58p 0
18/02/2022 0.58p 0.58p 0.58p 0.58p 0
17/02/2022 0.58p 0.58p 0.46p 0.58p 8631
16/02/2022 0.58p 0.65p 0.58p 0.58p 5577
15/02/2022 0.73p 0.73p 0.46p 0.58p 418352
14/02/2022 0.73p 0.73p 0.68p 0.73p 1
11/02/2022 0.75p 0.80p 0.66p 0.73p 96477
10/02/2022 0.75p 0.75p 0.66p 0.75p 2664
09/02/2022 0.75p 0.75p 0.75p 0.75p 0
08/02/2022 0.75p 0.84p 0.75p 0.75p 3571
07/02/2022 0.75p 0.75p 0.75p 0.75p 0
04/02/2022 0.75p 0.75p 0.75p 0.75p 0
03/02/2022 0.78p 0.85p 0.65p 0.75p 454353
02/02/2022 0.78p 0.78p 0.78p 0.78p 0
01/02/2022 0.78p 0.78p 0.78p 0.78p 0
31/01/2022 0.78p 0.85p 0.78p 0.78p 2358
28/01/2022 0.78p 0.78p 0.78p 0.78p 0
27/01/2022 0.78p 0.78p 0.78p 0.78p 0
26/01/2022 0.78p 0.78p 0.78p 0.78p 0
25/01/2022 0.78p 0.78p 0.78p 0.78p 0
24/01/2022 0.80p 0.85p 0.70p 0.78p 54376
21/01/2022 0.83p 0.85p 0.75p 0.80p 96832
20/01/2022 0.83p 0.83p 0.83p 0.83p 0
19/01/2022 0.83p 0.83p 0.78p 0.83p 82506
18/01/2022 0.80p 0.90p 0.76p 0.83p 146941
17/01/2022 0.80p 0.90p 0.76p 0.80p 46041
14/01/2022 0.80p 0.80p 0.80p 0.80p 0
13/01/2022 0.68p 0.80p 0.68p 0.80p 121149
12/01/2022 0.65p 0.75p 0.60p 0.68p 205726
10/01/2022 0.65p 0.65p 0.59p 0.65p 91093
07/01/2022 0.65p 0.70p 0.59p 0.65p 376490
06/01/2022 0.68p 0.80p 0.65p 0.65p 96402
05/01/2022 0.68p 0.68p 0.68p 0.68p 0
04/01/2022 0.68p 0.73p 0.68p 0.68p 136095
03/01/2022 0.68p 0.68p 0.50p 0.68p 102249
31/12/2021 0.68p 0.68p 0.50p 0.68p 102249
30/12/2021 0.68p 0.68p 0.68p 0.68p 0
29/12/2021 0.68p 0.68p 0.68p 0.68p 0
28/12/2021 0.68p 0.71p 0.68p 0.68p 0
27/12/2021 0.68p 0.71p 0.68p 0.68p 0
24/12/2021 0.68p 0.71p 0.68p 0.68p 0
23/12/2021 0.73p 0.80p 0.71p 0.71p 158348
22/12/2021 0.73p 0.75p 0.73p 0.73p 7501
21/12/2021 0.73p 0.73p 0.73p 0.73p 0
20/12/2021 0.68p 0.73p 0.68p 0.73p 0
17/12/2021 0.73p 0.73p 0.70p 0.73p 18937
16/12/2021 0.73p 0.73p 0.69p 0.73p 38569
15/12/2021 0.73p 0.73p 0.61p 0.73p 349000
14/12/2021 0.73p 0.73p 0.73p 0.73p 0
13/12/2021 0.73p 0.73p 0.69p 0.73p 5000
10/12/2021 0.73p 0.82p 0.73p 0.73p 121359
09/12/2021 0.73p 0.73p 0.68p 0.73p 5000
08/12/2021 0.80p 0.85p 0.70p 0.73p 564728
07/12/2021 0.80p 0.80p 0.80p 0.80p 0
06/12/2021 0.80p 0.80p 0.78p 0.80p 178
03/12/2021 0.80p 0.96p 0.80p 0.80p 36695
02/12/2021 0.80p 1.00p 0.80p 0.80p 502
01/12/2021 0.80p 0.80p 0.80p 0.80p 0
30/11/2021 0.80p 0.80p 0.80p 0.80p 0
29/11/2021 0.80p 0.80p 0.80p 0.80p 0
26/11/2021 0.80p 0.85p 0.80p 0.80p 0
25/11/2021 0.80p 0.90p 0.80p 0.80p 100000
24/11/2021 0.80p 0.80p 0.80p 0.80p 0
23/11/2021 0.80p 0.80p 0.80p 0.80p 0
22/11/2021 0.80p 0.80p 0.80p 0.80p 0
19/11/2021 0.80p 0.80p 0.80p 0.80p 0
18/11/2021 0.80p 0.80p 0.80p 0.80p 0
17/11/2021 0.80p 0.80p 0.80p 0.80p 0
16/11/2021 0.80p 0.80p 0.80p 0.80p 0
15/11/2021 0.80p 0.80p 0.80p 0.80p 0
12/11/2021 0.80p 0.80p 0.80p 0.80p 0
11/11/2021 0.80p 0.80p 0.80p 0.80p 0
10/11/2021 0.80p 0.90p 0.80p 0.80p 110056
09/11/2021 0.80p 0.80p 0.80p 0.80p 0
08/11/2021 0.80p 0.80p 0.80p 0.80p 0
05/11/2021 0.80p 0.80p 0.76p 0.80p 2028
04/11/2021 0.80p 0.80p 0.80p 0.80p 0
03/11/2021 0.80p 0.80p 0.80p 0.80p 0
02/11/2021 0.80p 0.80p 0.80p 0.80p 0
01/11/2021 0.83p 0.83p 0.80p 0.80p 0
29/10/2021 0.83p 0.83p 0.83p 0.83p 0
28/10/2021 0.83p 0.83p 0.83p 0.83p 0
27/10/2021 0.83p 0.83p 0.83p 0.83p 0
26/10/2021 0.83p 0.98p 0.83p 0.83p 22978
25/10/2021 0.83p 0.83p 0.81p 0.83p 55000
22/10/2021 0.83p 0.98p 0.83p 0.83p 100000
21/10/2021 0.83p 0.83p 0.83p 0.83p 0
20/10/2021 0.83p 0.83p 0.83p 0.83p 0
19/10/2021 0.83p 0.83p 0.83p 0.83p 0
18/10/2021 0.83p 0.98p 0.83p 0.83p 72006
15/10/2021 0.83p 0.83p 0.76p 0.83p 20000
14/10/2021 0.83p 0.83p 0.70p 0.83p 154625
13/10/2021 0.83p 0.83p 0.70p 0.83p 6721
12/10/2021 0.83p 0.83p 0.77p 0.83p 205948
11/10/2021 0.83p 0.94p 0.83p 0.83p 500000
08/10/2021 0.80p 0.83p 0.70p 0.83p 194505
07/10/2021 0.80p 0.80p 0.80p 0.80p 0
06/10/2021 0.80p 0.80p 0.77p 0.80p 5459
05/10/2021 0.80p 0.80p 0.71p 0.80p 39986
04/10/2021 0.80p 0.80p 0.80p 0.80p 0
01/10/2021 0.80p 0.80p 0.80p 0.80p 0
30/09/2021 0.80p 0.80p 0.71p 0.80p 124600
29/09/2021 0.80p 0.80p 0.80p 0.80p 0
28/09/2021 0.80p 0.80p 0.80p 0.80p 0
27/09/2021 0.80p 0.80p 0.80p 0.80p 0
24/09/2021 0.80p 0.80p 0.71p 0.80p 400000
23/09/2021 0.80p 0.80p 0.80p 0.80p 250000
22/09/2021 0.80p 0.80p 0.80p 0.80p 0
21/09/2021 0.80p 0.80p 0.80p 0.80p 0
20/09/2021 0.85p 0.90p 0.76p 0.80p 38429
17/09/2021 0.85p 0.85p 0.85p 0.85p 0
16/09/2021 0.85p 0.85p 0.80p 0.85p 11501
15/09/2021 0.85p 0.85p 0.70p 0.85p 125803
14/09/2021 0.85p 0.85p 0.80p 0.85p 32265
13/09/2021 0.85p 0.94p 0.84p 0.94p 349625
10/09/2021 0.85p 0.85p 0.77p 0.85p 500000
09/09/2021 0.85p 0.85p 0.85p 0.85p 0
08/09/2021 0.88p 0.88p 0.77p 0.85p 9
07/09/2021 0.88p 0.88p 0.84p 0.88p 70286
06/09/2021 0.90p 1.00p 0.76p 0.84p 506481
03/09/2021 0.90p 0.90p 0.75p 0.90p 127016
02/09/2021 0.90p 0.90p 0.90p 0.90p 0
01/09/2021 0.90p 0.90p 0.80p 0.90p 26000
31/08/2021 0.90p 0.90p 0.80p 0.90p 157186
30/08/2021 0.90p 0.90p 0.88p 0.90p 37246
27/08/2021 0.90p 0.90p 0.88p 0.90p 37246
26/08/2021 0.90p 0.90p 0.90p 0.90p 0
25/08/2021 0.90p 0.90p 0.90p 0.90p 0
24/08/2021 0.90p 0.90p 0.88p 0.90p 20067
23/08/2021 0.90p 0.90p 0.90p 0.90p 0
20/08/2021 0.90p 0.90p 0.90p 0.90p 0
19/08/2021 0.98p 1.10p 0.80p 0.90p 165974
18/08/2021 0.98p 0.98p 0.98p 0.98p 0
17/08/2021 0.98p 0.98p 0.85p 0.98p 10000
16/08/2021 0.98p 0.98p 0.98p 0.98p 0
13/08/2021 0.98p 0.98p 0.86p 0.98p 100000
12/08/2021 0.98p 0.98p 0.98p 0.98p 0
11/08/2021 0.98p 0.98p 0.85p 0.98p 17746
10/08/2021 0.98p 0.98p 0.96p 0.98p 100000
09/08/2021 1.00p 1.10p 0.78p 0.98p 1428245
06/08/2021 1.30p 1.30p 1.30p 1.30p 0
05/08/2021 1.30p 1.30p 1.30p 1.30p 0
04/08/2021 1.30p 1.30p 1.20p 1.30p 5142
03/08/2021 1.30p 1.30p 1.20p 1.30p 9243
02/08/2021 1.30p 1.30p 1.30p 1.30p 0
30/07/2021 1.30p 1.30p 1.30p 1.30p 0
29/07/2021 1.30p 1.30p 1.20p 1.30p 25809
28/07/2021 1.30p 1.30p 1.30p 1.30p 0
27/07/2021 1.30p 1.34p 1.30p 1.30p 40933
26/07/2021 1.30p 1.30p 1.30p 1.30p 0
23/07/2021 1.30p 1.30p 1.30p 1.30p 0
22/07/2021 1.30p 1.30p 1.30p 1.30p 0
21/07/2021 1.30p 1.34p 1.23p 1.30p 30152
20/07/2021 1.35p 1.40p 1.20p 1.30p 15574
19/07/2021 1.35p 1.35p 1.35p 1.35p 0
16/07/2021 1.35p 1.35p 1.35p 1.35p 0
15/07/2021 1.35p 1.35p 1.35p 1.35p 0
14/07/2021 1.35p 1.35p 1.35p 1.35p 0
13/07/2021 1.35p 1.35p 1.35p 1.35p 0
12/07/2021 1.35p 1.35p 1.30p 1.35p 1500
09/07/2021 1.35p 1.35p 1.31p 1.35p 23341

*Close Price adjusted for both dividends and splits