HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/12/2023 132.60p 134.00p 130.80p 130.80p 2617039
08/12/2023 133.00p 133.40p 132.20p 132.20p 1822063
07/12/2023 133.80p 134.48p 131.00p 132.40p 2977698
06/12/2023 135.40p 135.60p 133.80p 134.20p 2213073
05/12/2023 134.00p 135.80p 133.80p 134.20p 4546248
04/12/2023 135.60p 137.60p 134.00p 134.00p 2119188
01/12/2023 136.00p 137.20p 134.80p 135.80p 2473297
30/11/2023 139.60p 139.60p 135.40p 137.00p 3405475
29/11/2023 137.00p 139.26p 137.00p 138.40p 2345399
28/11/2023 137.00p 138.00p 134.60p 138.00p 5801910
27/11/2023 131.80p 136.80p 131.80p 136.80p 4734096
24/11/2023 132.00p 133.60p 132.00p 133.60p 1568781
23/11/2023 135.00p 136.00p 132.00p 132.60p 3295747
22/11/2023 137.20p 138.20p 136.00p 137.20p 3174369
21/11/2023 138.00p 138.80p 136.60p 136.60p 2877121
20/11/2023 139.40p 141.00p 138.00p 139.20p 3709815
17/11/2023 137.80p 139.40p 135.40p 139.40p 5685272
16/11/2023 136.60p 138.20p 135.00p 137.00p 3534715
15/11/2023 137.20p 138.60p 135.39p 137.40p 7704103
14/11/2023 129.20p 136.20p 128.40p 135.80p 4082166
13/11/2023 126.80p 129.80p 126.62p 129.80p 2476776
10/11/2023 126.40p 127.40p 125.00p 126.40p 3289088
09/11/2023 125.60p 128.00p 125.00p 127.40p 2718846
08/11/2023 126.00p 126.00p 124.59p 125.00p 2401988
07/11/2023 123.80p 126.00p 123.80p 125.80p 4311744
06/11/2023 126.00p 127.20p 124.00p 125.60p 4038603
03/11/2023 123.40p 127.26p 123.40p 125.40p 4984007
02/11/2023 120.60p 124.65p 120.00p 124.20p 5134278
01/11/2023 119.20p 120.80p 118.00p 119.80p 2367097
31/10/2023 120.60p 121.00p 119.20p 119.20p 2105849
30/10/2023 119.20p 121.40p 118.60p 120.20p 2345516
27/10/2023 118.40p 119.60p 111.00p 118.40p 1749427
26/10/2023 119.20p 120.40p 117.40p 117.40p 1550682
25/10/2023 122.80p 123.20p 118.80p 119.40p 2104596
24/10/2023 121.80p 123.20p 120.96p 122.40p 2408599
23/10/2023 120.00p 121.00p 119.02p 120.60p 3965400
20/10/2023 119.40p 121.40p 118.60p 120.20p 2293812
19/10/2023 121.20p 121.27p 118.80p 121.20p 2229122
18/10/2023 122.40p 122.52p 120.24p 121.80p 1975298
17/10/2023 119.60p 122.60p 119.40p 122.60p 3839562
16/10/2023 121.40p 122.45p 119.40p 119.80p 2050109
13/10/2023 121.60p 122.50p 121.00p 121.00p 3288676
12/10/2023 122.80p 124.40p 120.85p 122.00p 3368676
11/10/2023 118.80p 121.00p 118.80p 121.00p 3196879
10/10/2023 119.20p 119.49p 118.22p 119.20p 2477975
09/10/2023 119.00p 119.80p 117.20p 117.20p 2814571
06/10/2023 118.80p 121.20p 117.80p 118.60p 2015126
05/10/2023 119.20p 119.80p 118.20p 119.40p 2090432
04/10/2023 119.00p 120.80p 117.20p 118.60p 3457318
03/10/2023 120.80p 121.40p 118.00p 119.20p 3349299
02/10/2023 124.60p 124.80p 120.80p 120.80p 2349042
29/09/2023 121.00p 125.00p 121.00p 124.00p 2775545
28/09/2023 124.00p 125.80p 121.00p 121.20p 6610965
27/09/2023 125.80p 126.80p 123.20p 123.20p 2843474
26/09/2023 127.80p 127.90p 125.40p 125.40p 3866545
25/09/2023 129.00p 130.00p 127.40p 127.60p 4607924
22/09/2023 128.80p 129.20p 126.83p 129.00p 9223668
21/09/2023 128.40p 129.39p 126.40p 127.60p 3741270
20/09/2023 125.00p 129.20p 125.00p 129.00p 4285233
19/09/2023 126.00p 127.20p 124.00p 124.00p 2035854
18/09/2023 128.60p 128.60p 125.80p 125.80p 2993924
15/09/2023 130.00p 130.80p 127.00p 127.00p 4050481
14/09/2023 128.60p 130.20p 128.20p 130.20p 5191993
13/09/2023 128.00p 129.20p 127.91p 128.60p 2501788
12/09/2023 128.00p 128.80p 127.31p 128.00p 4732922
11/09/2023 128.20p 128.80p 127.00p 127.00p 2253776
08/09/2023 128.00p 128.80p 127.80p 128.20p 1628484
07/09/2023 128.00p 129.80p 127.80p 127.80p 2484751
06/09/2023 129.20p 129.80p 128.40p 128.40p 2015610
05/09/2023 128.60p 130.80p 128.00p 128.60p 2205908
04/09/2023 130.20p 131.15p 129.00p 129.20p 2294831
01/09/2023 133.20p 134.36p 130.00p 130.00p 3490067
31/08/2023 131.00p 135.80p 131.00p 133.80p 3696612
30/08/2023 128.00p 133.00p 127.17p 132.00p 5318972
29/08/2023 125.00p 127.80p 124.60p 127.80p 2962454
25/08/2023 123.40p 125.20p 123.40p 125.00p 2667219
24/08/2023 121.40p 124.10p 121.23p 123.40p 2711991
23/08/2023 121.60p 124.00p 121.60p 123.20p 1697781
22/08/2023 122.00p 123.80p 121.20p 121.20p 2977482
21/08/2023 121.20p 124.00p 121.00p 121.00p 3021029
18/08/2023 121.20p 122.00p 120.80p 121.40p 2853227
17/08/2023 124.00p 124.60p 121.20p 121.20p 3401162
16/08/2023 124.80p 126.40p 123.90p 124.00p 2075849
15/08/2023 125.80p 126.00p 123.20p 124.20p 2486288
14/08/2023 126.80p 127.60p 125.00p 125.00p 2560482
11/08/2023 128.80p 129.65p 126.40p 126.40p 2369115
10/08/2023 128.00p 130.67p 128.00p 128.80p 2639242
09/08/2023 128.80p 129.20p 126.80p 128.60p 2637931
08/08/2023 129.40p 130.00p 128.00p 128.20p 2111986
07/08/2023 128.60p 130.60p 128.16p 129.00p 1793112
04/08/2023 128.20p 130.60p 128.20p 129.20p 1324888
03/08/2023 128.80p 130.00p 126.00p 128.20p 2485988
02/08/2023 131.00p 131.40p 128.00p 128.00p 3607009
01/08/2023 132.00p 132.40p 131.20p 131.60p 2152220
31/07/2023 131.00p 132.00p 130.27p 131.20p 2119047
28/07/2023 130.60p 131.60p 130.00p 130.80p 2123471
27/07/2023 134.80p 134.80p 129.60p 131.80p 5135603
26/07/2023 133.40p 134.00p 132.00p 132.40p 2785715
25/07/2023 134.80p 135.60p 131.80p 132.40p 3412703
24/07/2023 135.40p 136.79p 134.00p 134.00p 2571217
21/07/2023 133.80p 135.80p 133.80p 135.20p 1900996
20/07/2023 135.60p 137.40p 133.80p 135.00p 2695965
19/07/2023 131.20p 135.60p 131.00p 135.00p 4503480
18/07/2023 129.80p 130.80p 128.60p 129.80p 4321656
17/07/2023 130.40p 131.20p 129.00p 129.60p 2495804
14/07/2023 130.00p 131.00p 129.00p 130.00p 2517580
13/07/2023 132.00p 132.00p 128.60p 130.60p 5573523
12/07/2023 126.60p 131.60p 126.11p 131.00p 5221078
11/07/2023 126.80p 127.00p 125.59p 126.40p 4781935
10/07/2023 126.80p 129.20p 125.40p 125.60p 2278482
07/07/2023 123.80p 128.60p 123.20p 127.20p 2871792
06/07/2023 130.80p 150.60p 124.37p 124.40p 4761756
05/07/2023 131.20p 132.20p 130.00p 130.80p 2517785
04/07/2023 134.80p 136.00p 131.00p 132.00p 8570009
03/07/2023 136.00p 138.40p 134.40p 134.60p 2773755
30/06/2023 131.60p 136.87p 131.60p 134.20p 4252399
29/06/2023 139.00p 139.00p 131.80p 132.40p 10139725
28/06/2023 129.80p 138.20p 129.80p 137.80p 10242997
27/06/2023 123.40p 130.80p 122.60p 129.40p 10131118
26/06/2023 127.00p 128.20p 119.70p 122.40p 10154221
23/06/2023 130.00p 130.00p 126.00p 126.00p 3677876
22/06/2023 134.00p 134.00p 126.60p 129.00p 4516703
21/06/2023 133.60p 135.00p 132.40p 132.40p 2962649
20/06/2023 133.60p 135.60p 132.40p 135.00p 3825800
19/06/2023 135.80p 136.20p 132.80p 133.40p 4075418
16/06/2023 138.60p 139.00p 134.80p 134.80p 4954242
15/06/2023 141.20p 141.20p 137.80p 138.20p 2745919
14/06/2023 142.00p 142.60p 141.00p 141.00p 3385808
13/06/2023 144.40p 144.40p 141.20p 142.40p 3317445
12/06/2023 142.20p 144.00p 142.03p 143.60p 4121727
09/06/2023 142.00p 144.20p 140.56p 142.20p 1672220
08/06/2023 142.80p 144.20p 142.00p 142.00p 4292179
07/06/2023 144.00p 144.80p 143.00p 143.00p 2042822
06/06/2023 142.00p 145.00p 142.00p 144.00p 2630571
05/06/2023 145.80p 146.00p 140.67p 142.80p 3229433
02/06/2023 143.40p 146.60p 143.40p 144.20p 1441240
01/06/2023 144.60p 144.60p 142.60p 143.80p 2528025
31/05/2023 144.00p 145.25p 143.30p 143.80p 3687635
30/05/2023 142.80p 145.20p 141.56p 144.20p 3542191
26/05/2023 142.40p 143.80p 142.00p 142.20p 2500534
25/05/2023 144.80p 145.80p 142.22p 142.60p 3026145
24/05/2023 149.00p 149.20p 139.41p 147.20p 6829223
23/05/2023 151.00p 151.60p 147.80p 148.00p 3100746
22/05/2023 152.00p 152.00p 150.32p 151.00p 2771686
19/05/2023 150.60p 152.00p 150.00p 151.20p 1998709
18/05/2023 151.60p 152.42p 150.40p 150.60p 1540869
17/05/2023 154.00p 154.00p 151.60p 151.60p 2714330
16/05/2023 153.40p 154.40p 152.60p 153.80p 2263240
15/05/2023 154.00p 155.00p 153.18p 153.40p 2451962
12/05/2023 154.00p 155.60p 153.60p 153.60p 2262903
11/05/2023 153.80p 154.40p 151.80p 154.40p 6820203
10/05/2023 154.40p 155.60p 153.00p 153.00p 2783516
09/05/2023 155.80p 156.80p 153.60p 153.60p 2164743
05/05/2023 154.00p 156.00p 152.60p 156.00p 2578586
04/05/2023 153.00p 154.00p 151.40p 152.80p 2144015
03/05/2023 152.60p 154.00p 151.80p 153.60p 3184377
02/05/2023 153.40p 154.20p 151.60p 151.80p 2572740
28/04/2023 154.00p 154.40p 153.00p 153.40p 2219880
27/04/2023 154.00p 155.00p 153.00p 153.60p 2550449
26/04/2023 153.80p 154.80p 153.00p 154.80p 1944222
25/04/2023 152.00p 154.00p 151.60p 154.00p 5049121
24/04/2023 150.80p 151.60p 149.34p 151.60p 2189786
21/04/2023 149.00p 150.00p 147.26p 149.60p 6382755
20/04/2023 151.40p 151.60p 149.20p 149.60p 3339901
19/04/2023 152.80p 152.95p 151.00p 151.40p 2323429
18/04/2023 154.60p 154.60p 150.00p 153.80p 5583919
17/04/2023 156.80p 157.40p 153.60p 153.80p 3322748
14/04/2023 157.20p 158.64p 156.40p 156.40p 2974666
13/04/2023 157.00p 157.00p 155.80p 157.00p 2372779
12/04/2023 156.20p 157.00p 155.00p 157.00p 10061307
11/04/2023 156.00p 156.80p 155.50p 156.20p 3503134
06/04/2023 155.20p 156.85p 155.00p 156.00p 2573670
05/04/2023 155.40p 156.20p 154.40p 155.60p 4059216
04/04/2023 154.40p 157.00p 154.15p 154.40p 6041495
03/04/2023 155.20p 155.20p 153.20p 154.40p 3077200
31/03/2023 152.00p 155.20p 152.00p 155.00p 3975609
30/03/2023 150.20p 154.00p 149.84p 153.40p 3262516
29/03/2023 152.00p 152.00p 147.00p 150.00p 3832720
28/03/2023 153.40p 154.60p 150.60p 150.80p 2818254
27/03/2023 152.80p 155.00p 152.00p 154.20p 2668850
24/03/2023 153.40p 153.47p 151.38p 151.80p 2578508
23/03/2023 154.80p 155.80p 153.00p 153.40p 5218608
22/03/2023 155.20p 155.60p 153.45p 153.80p 2683370
21/03/2023 155.20p 157.00p 154.60p 155.20p 2518088
20/03/2023 153.60p 157.00p 153.24p 154.40p 3736799
17/03/2023 157.00p 158.00p 154.40p 155.20p 3947081
16/03/2023 158.00p 158.75p 156.00p 156.00p 4705336
15/03/2023 160.80p 160.80p 154.00p 156.80p 3534993
14/03/2023 158.20p 160.60p 157.60p 160.00p 2212108
13/03/2023 161.00p 161.43p 156.80p 157.40p 2761449
10/03/2023 158.00p 161.00p 157.60p 160.60p 3321626
09/03/2023 160.00p 160.20p 158.40p 159.20p 2755714
08/03/2023 159.60p 161.00p 158.40p 159.80p 1649077
07/03/2023 160.80p 161.60p 159.60p 160.20p 1817587
06/03/2023 158.20p 160.80p 157.80p 160.80p 2103601
03/03/2023 156.80p 159.20p 156.80p 159.20p 3106543
02/03/2023 153.60p 158.20p 153.20p 157.60p 3022801
01/03/2023 158.80p 159.50p 153.60p 156.40p 5252339
28/02/2023 159.40p 160.80p 157.20p 159.40p 2592365
27/02/2023 158.20p 160.20p 157.80p 159.80p 2186385

*Close Price adjusted for both dividends and splits