HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/10/2020 174.40p 175.40p 174.40p 175.20p 2000354
26/10/2020 173.60p 176.20p 173.60p 175.40p 1426874
23/10/2020 173.40p 176.00p 172.40p 176.00p 1134618
22/10/2020 170.40p 174.40p 170.40p 173.00p 2151919
21/10/2020 170.40p 171.20p 170.00p 170.60p 1956327
20/10/2020 169.60p 170.60p 169.60p 170.20p 2243458
19/10/2020 171.00p 171.00p 169.60p 170.00p 1200536
16/10/2020 171.00p 171.00p 169.80p 170.00p 1747473
15/10/2020 170.40p 170.40p 169.40p 170.00p 1379179
14/10/2020 170.20p 170.31p 169.30p 170.00p 1302378
13/10/2020 173.00p 173.00p 169.40p 169.40p 2045275
12/10/2020 171.40p 173.00p 171.19p 171.80p 1325614
09/10/2020 174.20p 174.20p 171.10p 172.00p 1184121
08/10/2020 171.40p 174.00p 170.95p 172.60p 5534478
07/10/2020 169.20p 176.40p 169.00p 171.80p 2440303
06/10/2020 167.60p 169.69p 166.94p 169.20p 1801293
05/10/2020 166.80p 168.40p 165.00p 167.80p 1794737
02/10/2020 166.20p 167.43p 164.60p 167.40p 3108705
01/10/2020 165.60p 168.60p 165.60p 166.20p 3377302
30/09/2020 165.80p 167.00p 165.40p 165.80p 5966729
29/09/2020 167.40p 167.60p 166.00p 166.00p 1563479
28/09/2020 166.40p 167.65p 166.40p 166.80p 1551112
25/09/2020 161.20p 167.60p 161.00p 167.60p 4157617
24/09/2020 160.40p 162.20p 160.00p 161.60p 2112332
23/09/2020 161.60p 161.68p 160.72p 160.80p 2021704
22/09/2020 161.40p 162.39p 160.00p 160.80p 2460510
21/09/2020 164.00p 165.40p 161.40p 161.40p 1529017
18/09/2020 164.20p 165.20p 164.00p 165.00p 3617679
17/09/2020 165.00p 165.90p 164.00p 165.00p 1605469
16/09/2020 166.00p 166.20p 165.00p 165.00p 1470547
15/09/2020 165.80p 165.80p 164.89p 165.20p 1204381
14/09/2020 165.40p 165.40p 163.80p 165.00p 927856
11/09/2020 163.80p 165.80p 163.80p 164.40p 1414287
10/09/2020 163.60p 165.80p 163.16p 164.00p 3866794
09/09/2020 163.20p 164.40p 162.87p 163.00p 1345039
08/09/2020 164.80p 165.60p 163.00p 165.00p 1402468
07/09/2020 166.60p 166.60p 164.00p 164.00p 1050368
04/09/2020 164.80p 167.00p 164.30p 165.00p 1808677
03/09/2020 169.40p 169.40p 164.60p 164.60p 2566736
02/09/2020 168.60p 169.40p 167.60p 168.20p 1190122
01/09/2020 167.60p 169.20p 167.26p 169.20p 1315758
31/08/2020 169.40p 169.40p 167.20p 167.60p 1409420
28/08/2020 169.40p 169.40p 167.20p 167.60p 1409420
27/08/2020 167.60p 168.19p 167.00p 167.20p 1363325
26/08/2020 168.40p 169.12p 167.20p 167.80p 1434618
25/08/2020 169.80p 169.80p 168.40p 168.40p 1422122
24/08/2020 169.20p 169.90p 168.40p 168.80p 826096
21/08/2020 169.00p 170.74p 168.60p 169.20p 1288755
20/08/2020 168.40p 169.80p 168.40p 169.20p 1749944
19/08/2020 168.40p 169.58p 168.20p 169.00p 1229256
18/08/2020 169.00p 169.90p 168.20p 168.80p 2034223
17/08/2020 170.80p 172.67p 169.42p 169.60p 1641573
14/08/2020 172.80p 172.80p 170.40p 170.80p 785326
13/08/2020 171.00p 172.40p 171.00p 171.40p 704518
12/08/2020 172.20p 173.00p 171.21p 172.00p 1201280
11/08/2020 173.40p 174.20p 171.66p 172.20p 742174
10/08/2020 174.00p 175.60p 172.00p 173.00p 1807361
07/08/2020 171.60p 174.00p 170.95p 173.60p 1246636
06/08/2020 170.20p 173.06p 169.80p 172.00p 1860073
05/08/2020 169.40p 172.40p 169.38p 172.40p 2318500
04/08/2020 168.40p 170.00p 168.40p 170.00p 3126274
03/08/2020 168.60p 170.00p 167.60p 169.60p 2350412
31/07/2020 167.40p 168.80p 166.87p 167.80p 1934598
30/07/2020 168.00p 168.80p 167.40p 167.40p 1601008
29/07/2020 168.00p 168.30p 166.69p 167.80p 1192605
28/07/2020 166.40p 168.40p 165.81p 167.20p 925896
27/07/2020 168.00p 168.00p 164.80p 166.20p 2268659
24/07/2020 167.60p 169.60p 166.80p 166.80p 1743284
23/07/2020 167.00p 169.92p 167.00p 168.80p 2733950
22/07/2020 166.60p 168.40p 166.20p 168.00p 3636501
21/07/2020 167.00p 167.00p 164.40p 167.00p 5815479
20/07/2020 168.00p 168.53p 165.00p 165.60p 2604546
17/07/2020 168.00p 168.40p 166.00p 166.00p 3331905
16/07/2020 168.40p 176.90p 166.01p 168.00p 3935097
15/07/2020 178.40p 178.40p 174.00p 174.00p 1283819
14/07/2020 178.00p 179.60p 176.38p 176.40p 3441484
13/07/2020 178.60p 180.20p 178.02p 180.20p 2866497
10/07/2020 176.00p 178.60p 176.00p 178.60p 1712835
09/07/2020 176.80p 176.80p 174.74p 176.20p 4269510
08/07/2020 174.00p 176.00p 174.00p 175.60p 2095526
07/07/2020 174.40p 175.40p 172.38p 175.20p 2779085
06/07/2020 172.20p 176.00p 172.20p 174.80p 1718076
03/07/2020 176.40p 176.40p 173.80p 173.80p 1408948
02/07/2020 174.20p 176.64p 174.00p 176.00p 1272260
01/07/2020 172.80p 174.20p 171.50p 174.00p 1415318
30/06/2020 172.80p 172.80p 171.00p 172.80p 2537778
29/06/2020 169.00p 171.60p 169.00p 171.60p 1228744
26/06/2020 171.00p 173.47p 170.40p 172.60p 1227080
25/06/2020 170.40p 172.20p 170.20p 171.60p 1050306
24/06/2020 171.00p 171.20p 169.20p 171.20p 1406293
23/06/2020 170.00p 172.19p 168.60p 171.00p 1367111
22/06/2020 165.40p 170.00p 165.40p 169.00p 1125717
19/06/2020 166.20p 167.00p 165.60p 167.00p 3023599
18/06/2020 164.80p 166.66p 164.00p 166.00p 1922304
17/06/2020 164.00p 167.23p 164.00p 166.00p 1379396
16/06/2020 167.00p 169.80p 165.20p 166.80p 1184936
15/06/2020 162.80p 167.00p 162.15p 165.20p 1439308
12/06/2020 161.60p 166.40p 161.60p 165.20p 1801839
11/06/2020 162.80p 164.40p 161.80p 163.20p 2409749
10/06/2020 166.00p 167.06p 162.50p 163.20p 1807046
09/06/2020 169.00p 169.00p 165.60p 166.00p 2865845
08/06/2020 171.80p 172.80p 168.40p 168.80p 1789451
05/06/2020 172.00p 172.00p 169.80p 171.40p 2585391
04/06/2020 172.00p 173.00p 170.20p 171.00p 2139729
03/06/2020 170.20p 175.80p 170.20p 174.40p 1657599
02/06/2020 170.20p 173.00p 169.80p 173.00p 2591734
01/06/2020 174.00p 174.40p 170.40p 170.40p 2088254
28/05/2020 172.00p 175.67p 171.20p 174.20p 2215517
27/05/2020 167.20p 172.00p 167.20p 171.80p 1917782
26/05/2020 164.60p 169.20p 162.80p 169.20p 2997128
25/05/2020 161.40p 165.20p 161.40p 165.00p 2101544
22/05/2020 161.40p 165.20p 161.40p 165.00p 2101544
21/05/2020 161.40p 165.20p 161.40p 164.60p 1725307
20/05/2020 163.00p 165.00p 161.60p 163.80p 2626114
19/05/2020 168.60p 168.60p 163.80p 164.00p 4083248
18/05/2020 170.00p 170.00p 165.60p 166.20p 2325466
15/05/2020 170.20p 171.20p 166.00p 166.00p 1484364
14/05/2020 173.80p 174.00p 166.20p 168.60p 3223666
13/05/2020 172.00p 173.80p 171.60p 172.60p 1809952
12/05/2020 170.60p 174.00p 170.60p 173.40p 1173245
11/05/2020 169.20p 172.40p 167.66p 172.00p 2264788
08/05/2020 167.20p 169.20p 165.80p 169.00p 1678858
07/05/2020 167.20p 169.20p 165.80p 169.00p 1678858
06/05/2020 165.00p 167.60p 164.89p 165.40p 1632966
05/05/2020 165.60p 166.80p 165.40p 165.40p 1948806
04/05/2020 164.60p 166.00p 164.20p 165.60p 1369970
01/05/2020 164.20p 166.00p 163.60p 165.40p 1763174
30/04/2020 167.00p 167.60p 164.40p 164.80p 2038324
29/04/2020 162.40p 167.60p 162.40p 167.60p 2340079
28/04/2020 158.20p 164.00p 158.20p 162.40p 2192253
27/04/2020 158.20p 161.40p 158.20p 159.80p 2319204
24/04/2020 158.80p 160.40p 157.80p 157.80p 1856795
23/04/2020 160.80p 162.75p 158.60p 159.60p 1789329
22/04/2020 161.80p 163.80p 158.20p 159.00p 1970917
21/04/2020 165.00p 166.24p 161.60p 161.60p 1928737
20/04/2020 166.40p 168.77p 166.40p 167.20p 2901148
16/04/2020 166.40p 167.20p 163.80p 165.00p 1757082
15/04/2020 164.00p 165.60p 158.00p 165.60p 3496709
14/04/2020 165.20p 166.80p 162.60p 166.20p 3499349
09/04/2020 161.40p 166.00p 157.00p 166.00p 2149011
08/04/2020 158.80p 161.40p 155.60p 160.00p 2375680
07/04/2020 153.40p 160.20p 152.14p 158.00p 2859152
06/04/2020 153.80p 155.11p 150.00p 152.00p 2301776
03/04/2020 154.60p 156.80p 149.00p 149.00p 1702705
02/04/2020 155.00p 158.20p 152.68p 154.00p 1873890
01/04/2020 160.60p 161.80p 155.80p 156.40p 2342863
31/03/2020 163.80p 167.60p 161.00p 161.80p 2384225
30/03/2020 160.00p 163.22p 159.70p 162.40p 2098636
27/03/2020 158.00p 163.00p 157.00p 163.00p 3021348
26/03/2020 156.00p 161.10p 151.80p 159.40p 1822940
25/03/2020 153.20p 160.00p 152.42p 157.60p 2233673
24/03/2020 143.00p 151.40p 143.00p 151.40p 2591049
23/03/2020 141.00p 143.60p 136.80p 139.80p 3574742
20/03/2020 141.40p 144.80p 140.20p 143.40p 9542396
19/03/2020 142.40p 145.60p 133.80p 137.00p 5649754
18/03/2020 146.60p 149.36p 142.00p 142.00p 4427171
17/03/2020 151.80p 153.18p 144.80p 149.00p 6580933
16/03/2020 160.00p 160.00p 140.00p 149.00p 6596114
13/03/2020 165.00p 166.50p 158.80p 160.00p 4623224
12/03/2020 165.00p 166.40p 161.54p 163.80p 3715428
11/03/2020 168.20p 170.80p 168.00p 169.00p 6406225
10/03/2020 171.00p 171.00p 168.00p 168.00p 3654481
09/03/2020 169.60p 170.80p 164.79p 167.80p 3282180
06/03/2020 173.00p 173.00p 170.00p 170.60p 2041370
05/03/2020 174.40p 174.60p 172.60p 172.80p 1503722
04/03/2020 175.60p 176.40p 174.39p 174.80p 3482312
03/03/2020 175.00p 177.13p 175.00p 175.20p 2262228
02/03/2020 174.00p 176.00p 172.00p 174.60p 3309069
28/02/2020 168.80p 173.00p 166.00p 172.00p 7049719
27/02/2020 174.80p 175.00p 168.00p 171.80p 6869114
26/02/2020 177.20p 177.20p 172.52p 174.80p 4218541
25/02/2020 179.20p 179.40p 176.20p 176.40p 4095396
24/02/2020 181.40p 181.40p 178.05p 178.60p 2562300
21/02/2020 182.40p 182.80p 181.20p 181.20p 1845051
20/02/2020 182.60p 182.88p 181.60p 182.60p 2257889
19/02/2020 182.60p 182.80p 181.00p 182.60p 1914408
18/02/2020 181.40p 183.00p 180.82p 183.00p 2862226
17/02/2020 182.20p 182.20p 179.95p 182.00p 1754315
14/02/2020 180.60p 182.20p 180.20p 180.80p 1160294
13/02/2020 181.00p 182.20p 179.60p 181.80p 1176219
12/02/2020 181.40p 182.20p 180.80p 181.60p 1150062
11/02/2020 180.60p 181.80p 180.00p 181.40p 2245544
10/02/2020 179.00p 180.60p 179.00p 180.40p 1277466
07/02/2020 179.80p 180.00p 178.40p 179.40p 965917
06/02/2020 179.40p 180.00p 178.20p 179.20p 1374080
05/02/2020 178.60p 180.00p 178.20p 179.00p 1798915
04/02/2020 177.00p 180.78p 176.72p 179.40p 1605800
03/02/2020 178.00p 179.00p 176.40p 177.00p 1890122
31/01/2020 178.00p 178.00p 176.20p 177.80p 1194612
30/01/2020 176.40p 177.60p 175.02p 176.60p 1956766
29/01/2020 178.20p 178.20p 176.00p 176.60p 3189161
28/01/2020 177.00p 178.80p 175.00p 177.40p 2150868
27/01/2020 175.20p 178.97p 175.20p 177.20p 1644702
24/01/2020 178.20p 179.13p 177.80p 179.00p 1558470
23/01/2020 176.20p 178.40p 176.20p 178.00p 1039948
22/01/2020 175.80p 177.53p 174.70p 177.00p 2038505
21/01/2020 176.80p 178.49p 175.60p 176.00p 1231877
20/01/2020 179.40p 180.29p 177.40p 178.00p 900651
17/01/2020 175.00p 180.20p 173.63p 180.00p 6833130
16/01/2020 173.00p 177.60p 172.48p 177.60p 2265295

*Close Price adjusted for both dividends and splits