Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/01/2016 18.25p 18.25p 17.52p 18.25p 1479
13/01/2016 18.25p 18.25p 18.25p 18.25p 0
12/01/2016 18.25p 18.25p 18.25p 18.25p 0
11/01/2016 18.25p 18.25p 17.50p 18.25p 22475
08/01/2016 18.25p 18.75p 17.50p 18.25p 2513
07/01/2016 18.25p 18.25p 17.50p 18.25p 46
06/01/2016 18.50p 18.50p 17.50p 18.25p 5791
05/01/2016 18.50p 18.50p 18.50p 18.50p 0
04/01/2016 18.50p 18.50p 18.50p 18.50p 0
31/12/2015 18.50p 18.50p 18.50p 18.50p 0
30/12/2015 18.50p 18.50p 18.00p 18.50p 23166
29/12/2015 18.50p 18.50p 18.50p 18.50p 0
24/12/2015 18.50p 18.50p 18.50p 18.50p 0
23/12/2015 18.50p 18.50p 18.50p 18.50p 0
22/12/2015 18.50p 18.50p 18.50p 18.50p 0
21/12/2015 18.50p 18.50p 18.50p 18.50p 0
18/12/2015 18.50p 18.50p 17.60p 18.50p 2100
17/12/2015 18.50p 18.50p 18.50p 18.50p 0
16/12/2015 18.50p 18.50p 17.60p 18.50p 270
15/12/2015 18.50p 19.00p 18.50p 18.50p 52368
14/12/2015 18.50p 18.50p 17.60p 18.50p 43399
11/12/2015 18.50p 18.50p 17.60p 18.50p 55000
10/12/2015 18.25p 19.50p 18.25p 18.50p 233258
09/12/2015 18.50p 18.50p 17.60p 18.50p 1183
08/12/2015 18.50p 18.75p 17.60p 18.50p 826
07/12/2015 18.50p 18.50p 18.50p 18.50p 0
04/12/2015 18.25p 18.50p 18.25p 18.50p 0
03/12/2015 18.50p 19.00p 17.50p 18.50p 37728
02/12/2015 18.50p 18.50p 18.50p 18.50p 133623
01/12/2015 18.50p 18.50p 18.50p 18.50p 0
30/11/2015 18.50p 18.50p 17.00p 18.50p 107555
27/11/2015 18.50p 18.50p 18.10p 18.50p 3355
26/11/2015 18.50p 18.50p 18.50p 18.50p 0
25/11/2015 18.50p 18.50p 17.50p 18.50p 17000
24/11/2015 19.00p 19.00p 19.00p 19.00p 0
23/11/2015 19.25p 19.25p 19.00p 19.00p 0
20/11/2015 19.25p 19.25p 19.25p 19.25p 0
19/11/2015 19.25p 19.25p 18.61p 19.25p 8852
18/11/2015 19.25p 19.25p 18.60p 19.25p 12891
17/11/2015 19.25p 19.25p 18.60p 19.25p 5413
16/11/2015 19.25p 19.25p 19.16p 19.25p 2100
13/11/2015 19.25p 19.25p 18.50p 19.25p 40000
12/11/2015 19.25p 19.25p 19.25p 19.25p 0
11/11/2015 19.25p 19.25p 18.50p 19.25p 93000
10/11/2015 19.25p 19.25p 19.25p 19.25p 0
09/11/2015 19.25p 19.25p 18.50p 19.25p 126604
06/11/2015 19.25p 19.25p 19.22p 19.25p 26014
05/11/2015 19.25p 19.25p 18.60p 19.25p 2628
04/11/2015 19.25p 19.25p 18.60p 19.25p 70
03/11/2015 19.25p 19.25p 19.25p 19.25p 0
02/11/2015 19.25p 19.25p 18.51p 19.25p 18000
30/10/2015 19.25p 19.25p 19.25p 19.25p 0
29/10/2015 19.25p 19.25p 18.50p 19.25p 155755
28/10/2015 19.25p 19.25p 18.50p 19.25p 55140
27/10/2015 19.25p 19.25p 18.50p 19.25p 88747
26/10/2015 19.25p 19.60p 18.60p 19.25p 39100
23/10/2015 19.25p 19.25p 18.50p 19.25p 33111
22/10/2015 19.25p 19.25p 18.60p 19.25p 12500
21/10/2015 19.25p 19.25p 19.25p 19.25p 0
20/10/2015 19.25p 19.25p 18.60p 19.25p 16000
19/10/2015 19.25p 19.25p 18.50p 19.25p 12628
16/10/2015 19.25p 19.25p 18.60p 19.25p 26772
15/10/2015 19.25p 19.25p 19.22p 19.25p 1300
14/10/2015 19.25p 19.25p 19.25p 19.25p 0
13/10/2015 19.25p 19.25p 18.60p 19.25p 140000
12/10/2015 19.25p 19.25p 18.50p 19.25p 82366
09/10/2015 19.25p 19.25p 18.50p 19.25p 41519
08/10/2015 19.25p 19.25p 18.60p 19.25p 17536
07/10/2015 19.25p 19.25p 18.50p 19.25p 83639
06/10/2015 19.50p 19.50p 18.50p 19.25p 85749
05/10/2015 19.50p 19.50p 19.00p 19.50p 5000
02/10/2015 19.50p 19.50p 18.50p 19.50p 34735
01/10/2015 19.50p 19.50p 19.00p 19.50p 5000
30/09/2015 19.50p 19.50p 19.50p 19.50p 0
29/09/2015 19.50p 19.50p 19.00p 19.50p 15000
28/09/2015 19.75p 19.75p 19.25p 19.50p 10000
25/09/2015 20.00p 20.00p 19.50p 19.75p 4901
24/09/2015 20.00p 20.00p 20.00p 20.00p 0
23/09/2015 20.00p 20.00p 19.50p 20.00p 3000
22/09/2015 20.00p 20.00p 20.00p 20.00p 0
21/09/2015 20.00p 20.00p 20.00p 20.00p 22475
18/09/2015 20.00p 20.00p 19.50p 20.00p 2000
17/09/2015 20.00p 20.00p 20.00p 20.00p 1250
16/09/2015 20.00p 20.00p 19.61p 20.00p 500
15/09/2015 20.00p 20.00p 20.00p 20.00p 0
14/09/2015 20.00p 20.00p 19.50p 20.00p 12000
11/09/2015 20.00p 20.00p 20.00p 20.00p 0
10/09/2015 20.00p 20.00p 20.00p 20.00p 0
09/09/2015 20.00p 20.00p 19.71p 20.00p 772
08/09/2015 20.00p 20.00p 20.00p 20.00p 12500
07/09/2015 20.00p 20.00p 19.71p 20.00p 1000
04/09/2015 20.00p 20.00p 20.00p 20.00p 0
03/09/2015 20.00p 20.50p 20.00p 20.00p 5000
02/09/2015 20.00p 20.00p 19.50p 19.50p 14475
01/09/2015 20.00p 20.00p 19.50p 20.00p 26441
28/08/2015 20.00p 20.10p 20.00p 20.00p 7500
27/08/2015 20.13p 20.13p 19.50p 20.00p 71519
26/08/2015 20.13p 20.30p 19.75p 20.13p 12500
25/08/2015 20.25p 20.25p 20.13p 20.13p 0
24/08/2015 20.25p 20.45p 19.50p 20.25p 86428
21/08/2015 20.50p 20.50p 20.00p 20.50p 120301
20/08/2015 20.75p 20.75p 20.50p 20.50p 10500
19/08/2015 20.75p 20.75p 20.75p 20.75p 0
18/08/2015 20.75p 20.75p 20.50p 20.75p 2635
17/08/2015 20.75p 20.75p 20.75p 20.75p 0
14/08/2015 20.75p 20.75p 20.50p 20.75p 94177
13/08/2015 20.75p 20.75p 20.72p 20.75p 20000
12/08/2015 21.25p 21.25p 20.75p 20.75p 30000
11/08/2015 21.25p 21.50p 20.50p 21.25p 124593
10/08/2015 21.00p 21.75p 20.50p 21.25p 328965
07/08/2015 21.00p 21.00p 21.00p 21.00p 0
06/08/2015 21.00p 21.00p 21.00p 21.00p 0
05/08/2015 21.00p 21.00p 20.00p 21.00p 54050
04/08/2015 21.00p 21.00p 21.00p 21.00p 0
03/08/2015 21.00p 21.34p 20.00p 21.00p 12704
31/07/2015 20.75p 21.00p 20.00p 21.00p 111855
30/07/2015 20.75p 20.75p 19.60p 20.75p 14167
29/07/2015 20.75p 20.75p 19.50p 20.75p 78579
28/07/2015 20.75p 20.75p 19.75p 20.75p 512500
27/07/2015 20.75p 20.75p 20.75p 20.75p 0
24/07/2015 20.75p 21.99p 20.75p 20.75p 29533
23/07/2015 20.75p 20.87p 20.75p 20.75p 32265
22/07/2015 20.25p 20.90p 19.50p 20.75p 62298
21/07/2015 19.25p 21.00p 19.25p 20.25p 62471
20/07/2015 17.50p 20.00p 17.50p 19.50p 193776
17/07/2015 16.50p 18.48p 16.50p 18.00p 265000
16/07/2015 16.50p 17.00p 16.50p 16.50p 50000
15/07/2015 16.50p 16.80p 16.50p 16.50p 17827
14/07/2015 16.50p 16.80p 16.15p 16.50p 7896
13/07/2015 16.50p 16.66p 16.50p 16.50p 50000
10/07/2015 16.00p 16.80p 15.75p 16.50p 344914
09/07/2015 15.50p 16.60p 15.06p 16.00p 4206
08/07/2015 16.00p 16.00p 16.00p 16.00p 0
07/07/2015 16.00p 16.00p 15.06p 16.00p 13333
06/07/2015 16.00p 16.00p 16.00p 16.00p 0
03/07/2015 16.00p 16.00p 16.00p 16.00p 0
02/07/2015 16.00p 17.00p 16.00p 16.00p 2161
01/07/2015 16.00p 16.00p 15.75p 16.00p 0
30/06/2015 16.00p 16.00p 15.75p 15.75p 2000
29/06/2015 16.00p 16.00p 16.00p 16.00p 0
26/06/2015 16.00p 16.00p 15.06p 16.00p 19413
25/06/2015 16.00p 16.82p 16.00p 16.00p 2500
24/06/2015 16.00p 16.59p 16.00p 16.00p 3000
23/06/2015 16.00p 16.00p 16.00p 16.00p 0
22/06/2015 15.75p 16.67p 15.06p 16.00p 12673
19/06/2015 15.75p 16.37p 15.75p 15.75p 6046
18/06/2015 15.75p 15.75p 15.75p 15.75p 0
17/06/2015 15.75p 15.75p 15.00p 15.75p 200000
16/06/2015 15.75p 15.75p 15.75p 15.75p 0
15/06/2015 14.50p 15.75p 14.50p 15.75p 0
12/06/2015 14.50p 14.50p 14.00p 14.50p 2800
11/06/2015 14.50p 14.50p 14.50p 14.50p 0
10/06/2015 14.50p 14.50p 14.00p 14.50p 151548
09/06/2015 14.50p 14.50p 14.50p 14.50p 0
08/06/2015 14.50p 14.50p 14.20p 14.50p 22
05/06/2015 14.50p 14.55p 14.50p 14.50p 10274
04/06/2015 14.50p 14.50p 14.50p 14.50p 0
03/06/2015 14.50p 14.50p 14.00p 14.50p 10000
02/06/2015 14.50p 14.50p 14.50p 14.50p 0
01/06/2015 14.50p 14.50p 14.50p 14.50p 0
29/05/2015 14.50p 14.50p 14.50p 14.50p 0
28/05/2015 14.50p 14.50p 14.50p 14.50p 0
27/05/2015 14.50p 14.50p 14.50p 14.50p 0
26/05/2015 14.50p 14.50p 14.20p 14.50p 5000
22/05/2015 14.50p 14.50p 14.50p 14.50p 0
21/05/2015 14.50p 14.50p 14.50p 14.50p 0
20/05/2015 14.50p 14.50p 14.20p 14.50p 8701
19/05/2015 14.50p 14.50p 14.50p 14.50p 0
18/05/2015 14.50p 14.50p 14.20p 14.50p 300
15/05/2015 14.50p 14.50p 14.50p 14.50p 0
14/05/2015 14.50p 14.50p 14.50p 14.50p 0
13/05/2015 14.50p 14.50p 14.20p 14.50p 4137
12/05/2015 14.50p 14.70p 14.00p 14.50p 7295
11/05/2015 14.50p 14.70p 14.50p 14.50p 8701
08/05/2015 14.50p 14.50p 14.50p 14.50p 0
07/05/2015 14.50p 14.50p 14.50p 14.50p 0
06/05/2015 14.50p 14.70p 14.50p 14.50p 2020
05/05/2015 14.50p 14.50p 14.50p 14.50p 0
01/05/2015 14.50p 14.50p 14.20p 14.50p 669
30/04/2015 14.50p 14.50p 14.05p 14.50p 23500
29/04/2015 14.50p 14.70p 14.25p 14.50p 200050
28/04/2015 14.50p 14.50p 14.11p 14.50p 14610
27/04/2015 14.50p 14.50p 14.10p 14.50p 20000
24/04/2015 14.00p 14.50p 14.00p 14.50p 165000
23/04/2015 14.00p 14.00p 13.00p 14.00p 41337
22/04/2015 14.00p 14.00p 13.05p 14.00p 10714
21/04/2015 14.00p 14.00p 14.00p 14.00p 0
20/04/2015 14.00p 14.00p 13.05p 14.00p 1
17/04/2015 14.00p 14.00p 13.95p 14.00p 71684
16/04/2015 14.00p 14.00p 13.01p 14.00p 281
15/04/2015 14.00p 14.00p 13.50p 14.00p 0
14/04/2015 14.00p 14.00p 13.00p 14.00p 2420
13/04/2015 14.00p 14.00p 13.00p 14.00p 53255
10/04/2015 14.00p 14.00p 13.95p 14.00p 24454
09/04/2015 14.00p 14.00p 13.00p 14.00p 1158
08/04/2015 14.00p 14.00p 14.00p 14.00p 0
07/04/2015 14.00p 14.00p 14.00p 14.00p 0
02/04/2015 14.00p 14.00p 14.00p 14.00p 0
01/04/2015 14.00p 14.00p 13.00p 14.00p 40780
31/03/2015 14.00p 14.00p 14.00p 14.00p 0

*Close Price adjusted for both dividends and splits