HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/05/2022 179.00p 180.80p 179.00p 179.40p 2060546
13/05/2022 177.80p 179.76p 177.80p 179.20p 1931499
12/05/2022 177.60p 180.00p 177.40p 177.40p 2512507
11/05/2022 175.00p 180.40p 175.00p 180.40p 3159210
10/05/2022 174.40p 177.60p 174.40p 175.40p 3109946
09/05/2022 173.80p 176.60p 172.80p 174.20p 3100840
06/05/2022 172.80p 174.00p 171.40p 173.00p 2660733
05/05/2022 173.40p 174.60p 172.20p 172.80p 4145955
04/05/2022 174.40p 175.09p 171.40p 173.00p 3298078
03/05/2022 177.00p 177.72p 173.20p 173.20p 2769000
02/05/2022 174.20p 178.00p 173.46p 177.00p 5198925
29/04/2022 174.20p 178.00p 173.46p 177.00p 5198925
28/04/2022 173.80p 174.40p 173.29p 173.80p 2930105
27/04/2022 173.60p 174.00p 172.48p 173.60p 2649058
26/04/2022 175.20p 175.80p 173.40p 173.80p 2852755
25/04/2022 173.80p 175.00p 172.80p 174.00p 5096876
22/04/2022 176.20p 179.00p 174.40p 174.40p 2048521
21/04/2022 180.00p 180.60p 176.80p 178.00p 4020192
20/04/2022 180.60p 180.60p 178.40p 180.00p 2527004
19/04/2022 183.40p 184.98p 180.00p 180.00p 5793308
18/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
15/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
14/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
13/04/2022 180.40p 181.40p 179.40p 180.00p 1919503
12/04/2022 181.00p 181.40p 179.36p 180.80p 3629340
11/04/2022 176.60p 181.60p 176.60p 180.00p 2897605
08/04/2022 177.00p 179.85p 177.00p 179.80p 2051531
07/04/2022 180.60p 181.60p 179.60p 180.20p 2752829
06/04/2022 179.40p 181.20p 178.80p 181.20p 7002654
05/04/2022 179.00p 180.00p 176.40p 180.00p 3919183
04/04/2022 180.60p 180.60p 179.30p 179.40p 2746628
01/04/2022 179.00p 180.20p 178.20p 179.60p 2029053
31/03/2022 179.60p 179.60p 177.00p 178.00p 3553671
30/03/2022 175.80p 178.00p 173.60p 177.00p 1964811
29/03/2022 174.40p 176.59p 173.60p 175.80p 3596336
28/03/2022 169.00p 174.34p 168.60p 174.20p 2922743
25/03/2022 168.00p 169.60p 166.80p 168.60p 9851609
24/03/2022 169.00p 169.60p 166.81p 167.20p 4263515
23/03/2022 169.40p 171.00p 168.40p 169.00p 3155454
22/03/2022 170.20p 171.40p 168.20p 171.00p 2777254
21/03/2022 169.20p 171.20p 169.20p 169.60p 4331080
18/03/2022 170.00p 170.41p 168.40p 170.00p 5456867
17/03/2022 171.80p 171.80p 169.48p 170.00p 3544771
16/03/2022 173.00p 174.60p 170.40p 171.00p 5957197
15/03/2022 174.00p 174.00p 171.80p 172.00p 2316821
14/03/2022 173.60p 174.98p 172.10p 173.60p 2118779
11/03/2022 174.00p 174.80p 172.00p 172.20p 2950493
10/03/2022 174.40p 175.00p 171.80p 173.60p 3448477
09/03/2022 171.60p 174.70p 169.20p 173.20p 2944418
08/03/2022 165.40p 170.80p 163.60p 168.40p 6690064
07/03/2022 165.40p 166.01p 162.00p 165.00p 2417725
04/03/2022 166.00p 169.60p 163.80p 166.00p 5051430
03/03/2022 174.00p 175.00p 167.60p 167.60p 3384385
02/03/2022 176.20p 178.60p 174.80p 175.00p 3246042
01/03/2022 173.20p 177.80p 173.20p 177.80p 4368987
28/02/2022 169.40p 174.60p 168.93p 174.00p 3803985
25/02/2022 169.40p 170.39p 168.60p 169.60p 3287308
24/02/2022 169.20p 172.00p 168.00p 168.60p 3489625
23/02/2022 171.40p 172.60p 170.36p 172.40p 1996411
22/02/2022 169.80p 171.06p 169.00p 170.80p 2303660
21/02/2022 171.00p 172.00p 168.81p 170.20p 1863642
18/02/2022 174.20p 174.80p 170.20p 170.20p 3204779
17/02/2022 173.40p 174.20p 172.55p 173.40p 1674294
16/02/2022 172.20p 174.20p 171.20p 173.20p 1205324
15/02/2022 171.80p 172.40p 169.49p 172.20p 1760840
14/02/2022 170.60p 171.46p 169.60p 171.40p 2820254
11/02/2022 172.00p 172.20p 170.60p 171.00p 1619613
10/02/2022 174.40p 174.60p 171.20p 172.20p 2967746
09/02/2022 172.40p 174.80p 171.00p 173.80p 3590503
08/02/2022 171.60p 172.40p 170.60p 172.00p 3977500
07/02/2022 171.80p 174.00p 171.00p 171.00p 2187901
04/02/2022 174.80p 174.80p 172.00p 172.80p 1413119
03/02/2022 174.20p 175.80p 174.00p 174.20p 3412225
02/02/2022 176.00p 176.80p 174.20p 174.40p 2809112
01/02/2022 175.40p 176.80p 174.00p 176.40p 2398350
31/01/2022 173.20p 174.82p 171.00p 174.40p 2292975
28/01/2022 170.80p 173.60p 170.25p 171.40p 3763013
27/01/2022 171.00p 173.00p 170.00p 171.00p 2184108
26/01/2022 174.00p 174.00p 171.00p 172.20p 1873946
25/01/2022 172.60p 172.60p 170.40p 172.00p 3147292
24/01/2022 173.20p 173.60p 170.80p 171.40p 2628586
21/01/2022 174.60p 174.60p 172.40p 172.60p 2724819
20/01/2022 173.80p 175.00p 173.40p 174.40p 1576582
19/01/2022 173.00p 174.40p 172.48p 174.20p 2439154
18/01/2022 174.20p 174.80p 172.80p 173.60p 2314023
17/01/2022 174.60p 175.80p 174.15p 174.80p 2002119
14/01/2022 172.80p 175.20p 172.80p 174.00p 2008186
13/01/2022 174.20p 174.80p 172.80p 172.80p 1781346
12/01/2022 174.80p 175.80p 172.80p 174.20p 2225710
10/01/2022 175.80p 176.00p 173.20p 173.20p 1598402
07/01/2022 176.80p 176.80p 175.20p 175.80p 1340068
06/01/2022 177.80p 178.40p 175.00p 176.20p 1616753
05/01/2022 180.40p 180.40p 176.20p 177.60p 2238966
04/01/2022 177.00p 181.20p 176.74p 178.20p 3037682
31/12/2021 177.00p 177.00p 176.60p 176.60p 701461
30/12/2021 176.60p 177.60p 176.00p 176.60p 1249090
29/12/2021 175.40p 176.60p 174.70p 176.40p 953658
28/12/2021 174.20p 175.40p 174.20p 175.00p 452597
27/12/2021 174.20p 175.40p 174.20p 175.00p 452597
24/12/2021 174.20p 175.40p 174.20p 175.00p 452597
23/12/2021 174.20p 175.00p 174.20p 174.80p 866923
22/12/2021 172.40p 175.60p 172.20p 174.40p 2570922
21/12/2021 175.60p 175.60p 173.20p 174.40p 2045605
20/12/2021 173.80p 176.00p 172.47p 175.00p 1599201
17/12/2021 175.60p 175.60p 174.00p 174.60p 3171760
16/12/2021 174.80p 175.80p 173.00p 174.80p 1956557
15/12/2021 174.00p 174.80p 173.50p 174.20p 3564119
14/12/2021 173.20p 174.56p 173.20p 173.40p 1622668
13/12/2021 174.00p 174.40p 173.40p 174.00p 1542410
10/12/2021 171.40p 174.40p 171.40p 174.00p 2555601
09/12/2021 172.80p 173.20p 170.80p 171.80p 1846149
08/12/2021 173.20p 174.40p 171.80p 172.60p 2633324
07/12/2021 173.20p 174.20p 172.90p 173.00p 3062380
06/12/2021 170.40p 173.30p 170.40p 173.20p 2029942
03/12/2021 168.40p 171.80p 168.40p 171.00p 2996425
02/12/2021 168.00p 169.40p 167.73p 168.60p 2181985
01/12/2021 169.00p 169.00p 167.67p 168.20p 2440645
30/11/2021 168.60p 169.80p 167.92p 168.20p 3226364
29/11/2021 169.80p 169.80p 167.81p 169.00p 2102988
26/11/2021 168.40p 168.80p 167.16p 167.80p 1915541
25/11/2021 169.00p 170.40p 168.80p 168.80p 2368789
24/11/2021 171.60p 172.20p 170.60p 171.20p 2469607
23/11/2021 172.60p 172.65p 171.60p 172.00p 2733574
22/11/2021 172.20p 173.00p 171.20p 172.80p 1560982
19/11/2021 171.60p 171.93p 170.80p 171.80p 2328409
18/11/2021 171.20p 172.40p 170.84p 172.40p 1963012
17/11/2021 171.80p 172.20p 170.40p 171.00p 3178876
16/11/2021 172.80p 172.80p 171.40p 172.20p 6407753
15/11/2021 172.00p 172.80p 172.00p 172.60p 2365852
12/11/2021 171.80p 172.40p 171.60p 171.60p 1026409
11/11/2021 170.80p 172.80p 170.80p 171.80p 3317595
10/11/2021 168.80p 171.51p 168.80p 170.80p 2061574
09/11/2021 171.80p 172.00p 168.80p 168.80p 2192558
08/11/2021 171.60p 171.66p 170.43p 171.00p 1854528
05/11/2021 171.60p 171.60p 170.00p 171.40p 5321761
04/11/2021 169.20p 172.76p 168.35p 170.80p 2690271
03/11/2021 168.00p 169.56p 168.00p 169.20p 3376321
02/11/2021 169.00p 169.00p 167.60p 168.20p 1939857
01/11/2021 169.00p 169.20p 167.80p 167.80p 1615522
29/10/2021 170.20p 170.67p 168.01p 168.40p 3960832
28/10/2021 167.80p 170.83p 167.23p 170.00p 2448575
27/10/2021 163.40p 168.45p 163.06p 167.00p 2665457
26/10/2021 161.60p 163.20p 161.10p 163.00p 10331034
25/10/2021 160.60p 161.80p 160.60p 161.60p 2350802
22/10/2021 162.00p 162.20p 160.60p 161.00p 3347866
21/10/2021 162.20p 162.99p 161.60p 161.60p 5673726
20/10/2021 162.80p 162.80p 162.20p 162.60p 6012043
19/10/2021 163.80p 164.20p 162.40p 162.40p 5956717
18/10/2021 164.40p 164.60p 163.00p 163.00p 3590711
15/10/2021 165.40p 165.40p 164.00p 164.00p 2924531
14/10/2021 165.00p 165.40p 164.40p 164.60p 6245239
13/10/2021 165.00p 165.20p 164.20p 164.60p 2185990
12/10/2021 165.00p 165.15p 164.40p 164.80p 2523595
11/10/2021 166.00p 166.20p 164.80p 164.80p 2962534
08/10/2021 166.80p 166.80p 164.80p 164.80p 2750782
07/10/2021 165.40p 166.80p 164.40p 166.00p 2556165
06/10/2021 167.00p 167.00p 163.20p 164.00p 2003258
05/10/2021 167.80p 167.80p 165.20p 165.20p 2291461
04/10/2021 167.40p 168.00p 166.60p 167.00p 1541769
01/10/2021 166.80p 167.40p 166.40p 167.40p 1878018
30/09/2021 167.60p 168.05p 166.60p 166.60p 4465048
29/09/2021 166.20p 167.58p 165.80p 167.00p 2717313
28/09/2021 167.60p 167.80p 164.60p 164.60p 2571612
27/09/2021 168.60p 169.00p 167.40p 167.40p 6890574
24/09/2021 170.00p 170.40p 167.40p 167.40p 4244555
23/09/2021 170.00p 170.40p 168.87p 170.00p 2286567
22/09/2021 170.60p 170.80p 169.80p 169.80p 2487702
21/09/2021 170.40p 171.00p 170.20p 170.20p 2190845
20/09/2021 172.80p 172.80p 169.60p 170.00p 1847806
17/09/2021 172.40p 172.80p 171.80p 172.80p 2383139
16/09/2021 170.00p 172.60p 170.00p 172.20p 3005685
15/09/2021 171.60p 172.00p 170.00p 170.00p 1660315
14/09/2021 172.00p 172.00p 171.60p 171.80p 862037
13/09/2021 170.80p 172.00p 170.60p 171.80p 2367303
10/09/2021 172.00p 172.00p 170.60p 170.60p 1136740
09/09/2021 171.80p 172.00p 170.60p 171.00p 1768630
08/09/2021 172.20p 172.50p 171.40p 171.40p 927047
07/09/2021 171.80p 172.40p 171.80p 172.00p 1427910
06/09/2021 172.00p 172.60p 171.55p 172.00p 1651585
03/09/2021 172.40p 172.40p 171.40p 172.00p 852994
02/09/2021 172.20p 172.60p 171.60p 171.60p 1331820
01/09/2021 172.60p 172.60p 171.40p 172.00p 1576640
31/08/2021 171.80p 172.60p 171.20p 172.60p 1587001
30/08/2021 172.60p 172.62p 171.80p 172.60p 1496092
27/08/2021 172.60p 172.62p 171.80p 172.60p 1496092
26/08/2021 172.40p 173.00p 171.96p 173.00p 1294272
25/08/2021 173.40p 174.60p 173.40p 174.00p 1542206
24/08/2021 174.00p 174.20p 173.40p 174.20p 2529983
23/08/2021 174.80p 174.80p 173.60p 173.60p 2101481
20/08/2021 174.00p 175.00p 174.00p 174.80p 992260
19/08/2021 175.80p 176.00p 174.40p 174.80p 5593103
18/08/2021 174.00p 176.00p 173.41p 176.00p 2276917
17/08/2021 173.00p 174.00p 172.20p 174.00p 1569185
16/08/2021 172.60p 173.38p 172.40p 173.00p 1309574
13/08/2021 173.20p 173.80p 172.00p 172.00p 1229835
12/08/2021 173.20p 174.00p 172.00p 172.00p 1483632
11/08/2021 174.00p 174.00p 172.20p 173.20p 1205945
10/08/2021 174.00p 174.00p 172.20p 172.20p 1364926
09/08/2021 172.20p 173.60p 172.20p 172.80p 1533297
06/08/2021 173.80p 173.80p 172.20p 172.20p 945316

*Close Price adjusted for both dividends and splits