HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/09/2024 131.80p 131.80p 130.00p 130.60p 2466828
25/09/2024 131.20p 131.60p 130.40p 130.40p 6650677
24/09/2024 132.60p 132.60p 131.20p 131.80p 5508170
23/09/2024 132.40p 133.40p 131.60p 132.00p 4772282
20/09/2024 133.00p 133.00p 131.60p 132.20p 4699522
19/09/2024 131.40p 132.60p 131.40p 132.20p 5002327
18/09/2024 130.60p 132.00p 130.60p 131.40p 6840404
17/09/2024 131.80p 132.80p 130.80p 131.40p 4401234
16/09/2024 129.00p 132.00p 129.00p 131.80p 3197325
13/09/2024 128.00p 130.20p 127.60p 129.60p 2656750
12/09/2024 129.00p 130.00p 127.40p 127.40p 2867929
11/09/2024 131.20p 131.20p 127.20p 128.40p 1706384
10/09/2024 133.60p 133.60p 129.60p 129.60p 2472371
09/09/2024 132.00p 133.80p 131.00p 132.40p 3964671
06/09/2024 131.00p 132.80p 131.00p 131.00p 2269173
05/09/2024 128.40p 132.00p 127.72p 131.00p 4935827
04/09/2024 125.60p 128.55p 125.00p 128.20p 3634030
03/09/2024 125.20p 127.60p 125.20p 125.80p 2724260
02/09/2024 126.00p 127.30p 124.60p 125.60p 2502099
30/08/2024 126.00p 128.01p 126.00p 126.20p 1850287
29/08/2024 126.80p 127.69p 125.40p 126.40p 1660109
28/08/2024 128.00p 128.80p 126.40p 126.80p 2528700
27/08/2024 127.20p 130.00p 127.20p 128.20p 2288574
23/08/2024 128.80p 130.40p 126.56p 128.60p 2636714
22/08/2024 129.40p 130.80p 128.20p 128.20p 1988027
21/08/2024 127.80p 129.48p 127.00p 129.00p 2767195
20/08/2024 128.60p 130.20p 127.80p 129.20p 2950984
19/08/2024 130.00p 130.00p 128.80p 130.00p 11207057
16/08/2024 127.40p 129.97p 127.40p 129.80p 1613224
15/08/2024 127.00p 129.72p 127.00p 128.40p 5023125
14/08/2024 126.60p 127.60p 126.43p 127.40p 4854182
13/08/2024 126.80p 127.27p 125.80p 126.00p 3160728
12/08/2024 125.20p 126.80p 125.12p 126.20p 2805467
09/08/2024 124.20p 126.20p 124.20p 125.60p 2575373
08/08/2024 124.40p 126.40p 123.00p 125.40p 1704388
07/08/2024 124.00p 125.60p 123.20p 125.00p 2529361
06/08/2024 125.20p 127.00p 123.60p 124.40p 4851952
05/08/2024 126.00p 126.00p 122.00p 124.00p 7889687
02/08/2024 126.60p 127.80p 125.00p 126.00p 2421206
01/08/2024 126.80p 130.40p 126.40p 129.00p 4179316
31/07/2024 126.80p 128.60p 126.20p 127.00p 4062177
30/07/2024 124.80p 127.60p 124.80p 126.60p 3225613
29/07/2024 124.00p 126.20p 122.93p 125.20p 6523465
26/07/2024 124.40p 125.00p 122.35p 123.00p 4778284
25/07/2024 123.60p 125.20p 123.20p 124.00p 1919001
24/07/2024 126.20p 126.85p 123.80p 125.00p 2649655
23/07/2024 127.40p 127.60p 126.40p 126.80p 2916893
22/07/2024 127.40p 128.00p 126.84p 127.20p 1639190
19/07/2024 128.00p 128.00p 127.15p 127.60p 4654269
18/07/2024 124.60p 128.00p 124.60p 127.80p 4200457
17/07/2024 125.00p 126.20p 124.80p 125.60p 3053556
16/07/2024 125.20p 126.44p 124.80p 125.00p 2141002
15/07/2024 124.80p 126.00p 124.80p 125.60p 2272128
12/07/2024 126.20p 126.80p 124.80p 125.00p 4580534
11/07/2024 124.60p 127.00p 123.60p 127.00p 4041820
10/07/2024 123.40p 124.80p 123.40p 124.00p 4113665
09/07/2024 126.20p 126.20p 123.40p 123.80p 2245505
08/07/2024 126.20p 127.20p 124.40p 124.60p 2522290
05/07/2024 125.00p 128.40p 124.80p 126.60p 5173071
04/07/2024 122.20p 125.60p 122.20p 125.60p 2983746
03/07/2024 123.80p 123.80p 122.00p 123.00p 5048031
02/07/2024 123.00p 124.20p 122.20p 122.60p 3411419
01/07/2024 123.00p 124.80p 122.60p 122.80p 2089731
28/06/2024 123.00p 125.00p 123.00p 124.40p 2035980
27/06/2024 123.60p 124.60p 123.03p 124.60p 2708156
26/06/2024 123.60p 124.80p 123.50p 123.80p 2367985
25/06/2024 124.40p 126.00p 123.60p 124.60p 3269765
24/06/2024 124.20p 126.00p 123.40p 124.40p 4396835
21/06/2024 123.40p 125.20p 123.40p 124.80p 3636129
20/06/2024 125.00p 126.01p 123.60p 124.00p 6370272
19/06/2024 126.60p 126.60p 124.93p 125.20p 4316677
18/06/2024 125.80p 126.60p 124.40p 126.00p 4262595
17/06/2024 125.40p 126.60p 124.60p 124.80p 3667846
14/06/2024 123.20p 125.90p 123.20p 125.60p 6397935
13/06/2024 122.00p 125.40p 122.00p 123.40p 5252114
12/06/2024 120.40p 123.20p 119.20p 121.80p 3728123
11/06/2024 121.80p 121.80p 119.60p 119.80p 2240990
10/06/2024 122.60p 123.80p 120.80p 121.00p 3024326
07/06/2024 122.60p 124.40p 122.00p 122.20p 2314233
06/06/2024 124.00p 124.00p 122.60p 123.00p 4484819
05/06/2024 124.60p 124.60p 122.60p 122.80p 3331914
04/06/2024 124.40p 124.60p 123.40p 124.00p 2868260
03/06/2024 123.80p 125.60p 123.80p 125.00p 3391424
31/05/2024 122.40p 124.60p 121.20p 124.40p 4509822
30/05/2024 123.60p 123.60p 121.00p 122.00p 6251434
29/05/2024 122.60p 124.60p 121.00p 121.00p 2892369
28/05/2024 122.20p 124.40p 122.20p 123.20p 4736680
24/05/2024 122.00p 123.20p 120.20p 122.40p 3090259
23/05/2024 123.80p 123.80p 120.00p 120.80p 5561753
22/05/2024 123.00p 125.60p 123.00p 124.40p 4728800
21/05/2024 125.80p 125.80p 122.80p 123.40p 5584563
20/05/2024 123.80p 125.40p 121.00p 124.80p 2254567
17/05/2024 124.40p 126.00p 123.20p 124.00p 2116304
16/05/2024 124.20p 126.80p 124.20p 125.20p 2598252
15/05/2024 122.60p 125.60p 120.40p 125.40p 6123936
14/05/2024 124.20p 125.00p 122.39p 123.20p 6518622
13/05/2024 126.40p 126.60p 124.20p 124.20p 3965835
10/05/2024 126.00p 127.60p 123.80p 126.00p 3327015
09/05/2024 126.40p 127.60p 125.00p 126.60p 4048125
08/05/2024 126.00p 126.20p 123.60p 126.20p 3308673
07/05/2024 122.00p 125.80p 121.60p 125.00p 3245516
03/05/2024 121.00p 123.02p 121.00p 122.20p 22732236
02/05/2024 122.20p 122.40p 121.40p 121.60p 4150532
01/05/2024 122.00p 122.64p 120.80p 121.60p 4252011
30/04/2024 124.20p 124.80p 122.15p 122.20p 3205202
29/04/2024 124.80p 125.40p 123.80p 124.00p 6681586
26/04/2024 124.00p 125.60p 123.12p 124.00p 2202828
25/04/2024 123.00p 125.20p 122.40p 123.40p 6423169
24/04/2024 124.60p 125.00p 122.60p 123.00p 3150456
23/04/2024 124.00p 125.40p 123.62p 125.00p 2412998
22/04/2024 122.60p 124.00p 122.60p 124.00p 2490033
19/04/2024 122.60p 124.00p 122.60p 123.20p 2687131
18/04/2024 124.00p 124.13p 122.27p 123.60p 2864562
17/04/2024 122.60p 124.37p 122.60p 122.80p 2297256
16/04/2024 124.00p 125.20p 122.80p 122.80p 3339857
15/04/2024 126.00p 126.70p 124.60p 124.60p 3758640
12/04/2024 125.60p 126.80p 124.94p 126.40p 2470075
11/04/2024 125.60p 126.20p 124.16p 124.80p 2210240
10/04/2024 126.00p 126.02p 124.40p 125.20p 4177265
09/04/2024 125.60p 126.80p 125.00p 125.20p 3123463
08/04/2024 125.00p 126.80p 124.41p 126.20p 3942821
05/04/2024 126.00p 126.40p 123.60p 125.00p 2902144
04/04/2024 126.00p 127.38p 125.75p 126.40p 7868598
03/04/2024 126.00p 126.80p 125.40p 126.00p 4649936
02/04/2024 125.60p 126.74p 125.60p 126.00p 3083788
28/03/2024 126.80p 126.80p 125.40p 126.40p 3872687
27/03/2024 125.40p 126.52p 125.19p 125.80p 4091120
26/03/2024 125.60p 126.40p 125.10p 126.00p 3971926
25/03/2024 124.00p 125.30p 123.60p 125.20p 4428062
22/03/2024 125.00p 125.20p 123.76p 124.40p 2485794
21/03/2024 124.80p 125.60p 123.44p 124.20p 4763679
20/03/2024 124.80p 124.80p 124.60p 123.80p 3270860
19/03/2024 124.80p 125.80p 124.00p 124.60p 2804373
18/03/2024 123.20p 125.40p 123.20p 124.60p 3067572
15/03/2024 123.00p 124.40p 122.38p 124.00p 4342439
14/03/2024 125.20p 125.25p 122.20p 122.40p 3480607
13/03/2024 126.40p 127.40p 124.20p 124.20p 4842432
12/03/2024 126.80p 127.80p 125.80p 125.80p 3074862
11/03/2024 128.00p 129.60p 126.23p 126.60p 7128879
08/03/2024 127.80p 128.60p 127.40p 128.20p 3751636
07/03/2024 127.60p 129.60p 127.27p 127.80p 7361606
06/03/2024 127.60p 127.90p 126.40p 127.40p 5455406
05/03/2024 124.40p 128.70p 124.40p 126.60p 4475701
04/03/2024 123.60p 126.00p 123.49p 125.00p 4549535
01/03/2024 123.00p 125.40p 122.60p 123.80p 10458324
29/02/2024 123.00p 124.58p 122.00p 122.60p 3037337
28/02/2024 125.80p 127.41p 124.40p 124.60p 4164355
27/02/2024 122.00p 122.60p 121.40p 121.60p 3143949
26/02/2024 122.80p 124.00p 121.20p 121.60p 2462356
23/02/2024 123.80p 124.80p 122.40p 122.40p 18699180
22/02/2024 122.40p 125.00p 122.40p 124.60p 4281924
21/02/2024 121.40p 123.21p 120.51p 122.20p 3640412
20/02/2024 120.40p 121.43p 119.60p 121.20p 2912247
19/02/2024 123.20p 123.20p 120.00p 120.80p 2406604
16/02/2024 122.80p 124.00p 121.20p 121.40p 3792416
15/02/2024 123.60p 124.00p 121.00p 122.80p 6595200
14/02/2024 122.60p 124.00p 121.80p 122.40p 9928974
13/02/2024 125.00p 125.00p 120.80p 121.40p 2721300
12/02/2024 125.60p 127.00p 123.49p 124.00p 1768439
09/02/2024 124.80p 126.78p 124.40p 125.00p 2936188
08/02/2024 125.40p 126.20p 124.57p 125.00p 3307783
07/02/2024 125.00p 126.40p 124.40p 124.60p 2442161
06/02/2024 126.00p 126.20p 122.89p 125.40p 9946224
05/02/2024 125.80p 126.80p 123.80p 124.20p 7384936
02/02/2024 128.60p 128.60p 125.00p 125.40p 3873787
01/02/2024 128.20p 129.80p 126.60p 126.60p 2981990
31/01/2024 128.40p 129.80p 127.40p 128.60p 3119124
30/01/2024 129.40p 130.00p 128.40p 128.80p 2694821
29/01/2024 129.40p 130.79p 129.20p 129.40p 1191555
26/01/2024 130.00p 131.00p 129.40p 129.80p 5792086
25/01/2024 129.60p 130.80p 129.40p 130.20p 4197006
24/01/2024 129.80p 130.60p 128.80p 129.60p 2570183
23/01/2024 128.40p 130.20p 127.00p 129.00p 2817051
22/01/2024 129.00p 129.60p 127.00p 127.80p 29980130
19/01/2024 129.40p 129.40p 127.80p 128.40p 2390032
18/01/2024 129.60p 131.00p 127.97p 128.20p 17724636
17/01/2024 129.00p 130.40p 128.20p 129.00p 3205308
16/01/2024 129.40p 131.60p 129.40p 131.20p 2176557
15/01/2024 131.80p 131.80p 128.95p 129.60p 4436332
12/01/2024 133.00p 133.73p 130.20p 131.40p 2865136
11/01/2024 135.40p 135.40p 131.40p 131.40p 8000298
10/01/2024 134.00p 135.20p 133.65p 134.20p 1349294
09/01/2024 134.80p 136.40p 134.00p 135.00p 3180565
08/01/2024 136.00p 136.40p 134.20p 135.00p 3533983
05/01/2024 138.00p 138.00p 135.00p 136.40p 2563640
04/01/2024 137.40p 139.00p 137.20p 137.40p 2242113
03/01/2024 137.40p 138.52p 137.40p 137.40p 12591717
02/01/2024 138.20p 140.00p 137.00p 138.00p 4858217
29/12/2023 138.60p 140.00p 134.60p 138.60p 922374
28/12/2023 140.20p 140.20p 137.80p 138.20p 1262572
27/12/2023 139.00p 140.40p 137.49p 139.40p 1555379
22/12/2023 138.00p 138.80p 137.00p 137.00p 1094116
21/12/2023 136.60p 138.40p 136.00p 137.60p 3081207
20/12/2023 137.00p 138.20p 135.20p 137.00p 6045510
19/12/2023 134.80p 135.59p 134.00p 134.80p 3516564
18/12/2023 132.20p 137.65p 132.20p 134.00p 4301409
15/12/2023 132.20p 135.00p 132.20p 134.40p 5193216
14/12/2023 132.40p 134.00p 129.20p 133.60p 2666054
13/12/2023 129.80p 131.40p 128.80p 128.80p 6616912
12/12/2023 131.20p 132.00p 128.60p 128.60p 5787152

*Close Price adjusted for both dividends and splits