Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/03/2019 1.15p 1.26p 1.00p 1.15p 352517
12/03/2019 1.25p 1.25p 1.00p 1.15p 100000
11/03/2019 1.25p 1.50p 1.00p 1.25p 55390
08/03/2019 1.25p 1.39p 1.25p 1.25p 70363
07/03/2019 1.25p 1.25p 1.06p 1.25p 42589
06/03/2019 1.25p 1.25p 1.25p 1.25p 0
05/03/2019 1.25p 1.25p 1.25p 1.25p 0
04/03/2019 1.35p 1.50p 1.20p 1.25p 2020
01/03/2019 1.35p 1.35p 1.35p 1.35p 0
28/02/2019 1.35p 1.43p 1.35p 1.35p 25000
27/02/2019 1.35p 1.35p 1.35p 1.35p 0
26/02/2019 1.35p 1.35p 1.35p 1.35p 0
25/02/2019 1.45p 1.45p 1.45p 1.45p 0
22/02/2019 1.45p 1.45p 1.45p 1.45p 0
21/02/2019 1.45p 1.45p 1.45p 1.45p 0
20/02/2019 1.45p 1.45p 1.45p 1.45p 0
19/02/2019 1.45p 1.45p 1.45p 1.45p 0
18/02/2019 1.45p 1.45p 1.20p 1.45p 170138
15/02/2019 1.70p 1.70p 1.28p 1.45p 50000
14/02/2019 1.70p 1.70p 1.70p 1.70p 0
13/02/2019 1.70p 1.70p 1.70p 1.70p 0
12/02/2019 1.70p 1.70p 1.70p 1.70p 107686
11/02/2019 1.70p 1.70p 1.70p 1.70p 0
08/02/2019 1.70p 1.70p 1.55p 1.70p 2000
07/02/2019 1.70p 1.70p 1.70p 1.70p 0
06/02/2019 1.70p 1.70p 1.70p 1.70p 1332
05/02/2019 1.70p 1.70p 1.70p 1.70p 207523
04/02/2019 1.70p 1.80p 1.70p 1.70p 27777
01/02/2019 1.70p 1.70p 1.70p 1.70p 158818
31/01/2019 1.75p 1.75p 1.50p 1.70p 101000
30/01/2019 2.25p 2.25p 2.25p 2.25p 35000
29/01/2019 2.25p 2.25p 2.25p 2.25p 0
28/01/2019 2.25p 2.25p 2.25p 2.25p 0
25/01/2019 2.25p 2.25p 2.25p 2.25p 0
24/01/2019 2.25p 2.25p 2.25p 2.25p 66271
23/01/2019 2.25p 2.25p 2.02p 2.25p 1583
22/01/2019 2.25p 2.25p 2.00p 2.25p 57000
21/01/2019 2.30p 2.30p 2.30p 2.30p 0
18/01/2019 2.30p 2.30p 2.30p 2.30p 0
17/01/2019 2.30p 2.30p 2.30p 2.30p 0
16/01/2019 2.30p 2.30p 2.30p 2.30p 0
15/01/2019 2.30p 2.30p 2.30p 2.30p 0
14/01/2019 2.30p 2.30p 2.30p 2.30p 0
11/01/2019 2.30p 2.30p 2.30p 2.30p 0
10/01/2019 2.30p 2.50p 2.30p 2.30p 6500
09/01/2019 2.30p 2.30p 2.14p 2.30p 36515
08/01/2019 2.10p 2.50p 2.10p 2.30p 9802
07/01/2019 2.10p 2.25p 2.10p 2.10p 36515
04/01/2019 2.10p 2.10p 2.05p 2.10p 135122
03/01/2019 2.10p 2.10p 2.05p 2.10p 3150
02/01/2019 2.10p 2.10p 2.10p 2.10p 0
31/12/2018 2.10p 2.10p 2.10p 2.10p 0
28/12/2018 2.10p 2.10p 2.00p 2.10p 78532
27/12/2018 2.10p 2.10p 2.04p 2.10p 1197
24/12/2018 2.10p 2.25p 2.10p 2.10p 0
21/12/2018 2.10p 2.10p 2.10p 2.10p 0
20/12/2018 2.10p 2.10p 2.10p 2.10p 0
19/12/2018 2.15p 2.15p 2.01p 2.10p 50000
18/12/2018 2.15p 2.15p 2.15p 2.15p 0
17/12/2018 2.25p 2.25p 2.01p 2.15p 1197
14/12/2018 2.25p 2.25p 2.25p 2.25p 0
13/12/2018 2.25p 2.25p 2.25p 2.25p 0
12/12/2018 2.25p 2.25p 2.01p 2.25p 10000
11/12/2018 2.25p 2.25p 2.00p 2.25p 49450
10/12/2018 2.10p 2.25p 2.00p 2.25p 29518
07/12/2018 2.10p 2.10p 2.10p 2.10p 0
06/12/2018 2.10p 2.10p 2.10p 2.10p 0
05/12/2018 2.10p 2.10p 2.10p 2.10p 0
04/12/2018 2.10p 2.10p 2.00p 2.10p 50000
03/12/2018 2.10p 2.10p 2.00p 2.10p 65250
30/11/2018 2.10p 2.10p 2.00p 2.10p 200000
29/11/2018 2.10p 2.10p 2.10p 2.10p 0
28/11/2018 2.10p 2.10p 2.10p 2.10p 0
27/11/2018 2.10p 2.13p 2.10p 2.10p 24132
26/11/2018 2.10p 2.10p 2.10p 2.10p 0
23/11/2018 2.10p 2.19p 2.10p 2.10p 90000
22/11/2018 2.10p 2.10p 2.10p 2.10p 0
21/11/2018 2.10p 2.10p 2.00p 2.10p 60000
20/11/2018 2.45p 2.45p 1.80p 2.10p 100000
19/11/2018 2.75p 2.75p 2.45p 2.45p 100000
16/11/2018 2.85p 2.89p 2.50p 2.75p 50829
15/11/2018 3.10p 3.10p 2.50p 2.85p 60000
14/11/2018 3.10p 3.10p 3.05p 3.05p 0
13/11/2018 3.25p 3.25p 3.05p 3.20p 25000
12/11/2018 3.25p 3.25p 3.20p 3.20p 0
09/11/2018 3.25p 3.29p 3.20p 3.20p 40000
08/11/2018 3.25p 3.25p 3.20p 3.20p 0
07/11/2018 3.25p 3.25p 3.20p 3.20p 0
06/11/2018 3.25p 3.25p 3.20p 3.20p 0
05/11/2018 3.10p 3.20p 3.05p 3.20p 123269
02/11/2018 3.05p 3.05p 2.71p 3.05p 26394
01/11/2018 3.10p 3.05p 3.05p 3.05p 0
31/10/2018 3.15p 3.15p 2.98p 3.05p 0
30/10/2018 3.15p 3.15p 2.80p 3.03p 40000
29/10/2018 3.15p 3.15p 3.15p 3.15p 0
26/10/2018 3.50p 3.50p 2.90p 3.15p 50032
25/10/2018 3.50p 3.50p 3.10p 3.50p 1538
24/10/2018 3.50p 3.50p 3.50p 3.50p 0
23/10/2018 3.50p 3.50p 3.03p 3.50p 143027
22/10/2018 3.45p 3.90p 3.24p 3.50p 76896
19/10/2018 2.60p 3.70p 2.60p 3.45p 257509
18/10/2018 2.45p 2.68p 2.35p 2.40p 23975
17/10/2018 2.10p 2.40p 2.10p 2.40p 28697
16/10/2018 1.85p 2.48p 1.85p 2.10p 969
15/10/2018 2.10p 2.10p 1.83p 1.85p 100000
12/10/2018 2.10p 2.10p 1.82p 2.10p 311667
11/10/2018 2.20p 2.48p 2.10p 2.10p 62679
10/10/2018 2.55p 2.55p 2.17p 2.30p 114750
09/10/2018 2.60p 2.68p 2.55p 2.55p 20000
08/10/2018 2.85p 2.85p 2.50p 2.60p 645786
05/10/2018 2.85p 3.00p 2.85p 2.85p 0
04/10/2018 3.00p 3.00p 2.90p 3.00p 808
03/10/2018 3.15p 3.15p 3.05p 3.05p 0
02/10/2018 2.95p 3.20p 2.74p 3.15p 605978
01/10/2018 2.95p 2.95p 2.95p 2.95p 0
28/09/2018 2.95p 2.95p 2.87p 2.95p 100000
27/09/2018 2.95p 2.95p 2.87p 2.95p 366903
26/09/2018 2.95p 2.95p 2.85p 2.95p 255654
25/09/2018 2.95p 2.95p 2.70p 2.95p 3000
24/09/2018 2.95p 3.15p 2.78p 2.95p 373158
21/09/2018 3.00p 3.15p 2.94p 2.95p 64599
20/09/2018 3.05p 3.05p 2.82p 2.95p 50000
19/09/2018 3.05p 3.20p 2.82p 3.05p 82543
18/09/2018 2.80p 3.05p 2.67p 3.05p 76209
17/09/2018 2.75p 2.90p 2.32p 2.80p 392763
14/09/2018 3.05p 4.08p 2.99p 3.75p 693780
13/09/2018 3.20p 3.34p 2.70p 3.05p 552655
12/09/2018 3.35p 3.35p 3.30p 3.35p 144283
11/09/2018 3.35p 3.35p 3.30p 3.35p 9217
10/09/2018 3.40p 3.44p 3.30p 3.35p 142312
07/09/2018 3.60p 3.62p 3.30p 3.40p 305360
06/09/2018 3.85p 3.85p 3.50p 3.60p 241052
05/09/2018 4.10p 4.10p 3.80p 3.85p 81483
04/09/2018 4.10p 4.18p 4.00p 4.10p 138457
03/09/2018 4.25p 4.25p 4.00p 4.10p 241427
31/08/2018 4.25p 5.38p 4.00p 4.20p 1055853
30/08/2018 4.60p 4.60p 4.02p 4.25p 352897
29/08/2018 5.12p 5.12p 4.20p 4.60p 673746
28/08/2018 6.25p 6.25p 4.80p 5.14p 809549
24/08/2018 5.80p 6.35p 5.37p 6.18p 1167603
23/08/2018 7.40p 7.40p 5.30p 5.80p 2316504
22/08/2018 6.95p 8.35p 6.87p 7.40p 2110255
21/08/2018 7.05p 7.23p 6.59p 6.95p 780986
20/08/2018 6.40p 7.30p 5.70p 7.05p 355849
17/08/2018 6.95p 7.00p 6.05p 6.40p 472705
16/08/2018 7.05p 7.70p 6.82p 6.95p 619479
15/08/2018 5.25p 7.80p 4.80p 6.90p 1855204
14/08/2018 4.90p 5.50p 4.50p 5.25p 405978
13/08/2018 5.70p 5.81p 4.87p 5.10p 581981
10/08/2018 5.40p 5.98p 5.30p 5.70p 581209
09/08/2018 6.10p 6.10p 5.20p 5.43p 264204
08/08/2018 5.65p 6.90p 5.34p 6.10p 642206
07/08/2018 6.75p 7.39p 5.25p 5.65p 1884449
06/08/2018 6.70p 9.00p 6.50p 7.00p 2403157
03/08/2018 4.00p 7.87p 4.00p 6.45p 1767983
02/08/2018 4.00p 5.50p 3.70p 4.00p 1777100
01/08/2018 3.50p 4.20p 3.05p 3.70p 1191221
31/07/2018 2.35p 4.80p 2.35p 3.50p 1273000
30/07/2018 1.80p 1.80p 1.62p 1.80p 100000
27/07/2018 1.80p 1.80p 1.80p 1.80p 0
26/07/2018 1.80p 1.80p 1.80p 1.80p 0
25/07/2018 1.80p 1.80p 1.80p 1.80p 0
24/07/2018 1.80p 1.80p 1.80p 1.80p 0
23/07/2018 1.80p 1.90p 1.62p 1.80p 63378
20/07/2018 1.80p 1.80p 1.80p 1.80p 0
19/07/2018 1.80p 1.80p 1.71p 1.80p 35000
18/07/2018 1.90p 1.90p 1.80p 1.80p 0
17/07/2018 1.90p 1.90p 1.81p 1.90p 44259
16/07/2018 1.90p 1.90p 1.80p 1.90p 7462
13/07/2018 2.05p 2.05p 1.90p 1.90p 9000
12/07/2018 2.10p 2.20p 2.05p 2.05p 0
11/07/2018 2.20p 2.20p 2.20p 2.20p 0
10/07/2018 2.35p 2.35p 2.20p 2.20p 650000
09/07/2018 2.35p 2.60p 2.35p 2.35p 6220
06/07/2018 2.35p 2.55p 2.55p 2.55p 0
05/07/2018 2.35p 2.55p 2.55p 2.55p 0
04/07/2018 2.35p 2.55p 2.55p 2.55p 0
03/07/2018 2.35p 2.55p 2.55p 2.55p 0
02/07/2018 2.70p 2.70p 2.50p 2.55p 250000
29/06/2018 2.70p 2.70p 2.70p 2.70p 0
28/06/2018 2.70p 2.70p 2.70p 2.70p 0
27/06/2018 2.70p 2.70p 2.70p 2.70p 0
26/06/2018 2.70p 2.70p 2.70p 2.70p 0
25/06/2018 2.70p 2.70p 2.70p 2.70p 0
22/06/2018 2.70p 2.70p 2.70p 2.70p 0
21/06/2018 2.70p 2.70p 2.70p 2.70p 0
20/06/2018 2.70p 2.70p 2.60p 2.70p 15384
19/06/2018 2.70p 2.75p 2.70p 2.70p 0
18/06/2018 2.75p 2.75p 2.75p 2.75p 0
15/06/2018 2.75p 2.75p 2.75p 2.75p 0
14/06/2018 2.75p 2.75p 2.75p 2.75p 0
13/06/2018 2.75p 2.75p 2.60p 2.75p 3087
12/06/2018 2.75p 2.75p 2.75p 2.75p 0
11/06/2018 2.75p 2.75p 2.75p 2.75p 17854
08/06/2018 2.80p 2.80p 2.55p 2.75p 40000
07/06/2018 2.80p 2.95p 2.80p 2.80p 0
06/06/2018 2.85p 2.85p 2.80p 2.80p 0
05/06/2018 2.85p 2.85p 2.85p 2.85p 0
04/06/2018 2.85p 2.85p 2.70p 2.85p 100000
01/06/2018 2.85p 2.85p 2.85p 2.85p 13859

*Close Price adjusted for both dividends and splits