Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/08/2013 24.00p 24.20p 23.75p 23.75p 228035
29/08/2013 24.00p 24.20p 23.10p 24.00p 83280
28/08/2013 25.50p 25.50p 23.00p 23.00p 75335
27/08/2013 25.50p 25.50p 24.00p 25.50p 28032
23/08/2013 25.50p 26.70p 24.00p 25.50p 20930
22/08/2013 25.00p 25.50p 24.00p 25.50p 19865
21/08/2013 25.50p 26.50p 24.00p 25.50p 340379
20/08/2013 25.50p 25.50p 24.50p 25.50p 7570
19/08/2013 25.50p 27.00p 24.75p 25.50p 0
16/08/2013 25.50p 27.00p 24.75p 25.50p 21415
15/08/2013 26.50p 26.50p 24.75p 25.50p 5859
14/08/2013 26.25p 26.55p 26.25p 26.50p 3721
13/08/2013 26.25p 26.25p 25.50p 26.25p 1734
12/08/2013 26.25p 26.25p 25.50p 26.25p 55475
09/08/2013 26.25p 26.25p 25.50p 26.25p 0
08/08/2013 26.25p 26.25p 25.50p 26.25p 0
07/08/2013 26.25p 26.25p 25.50p 26.25p 7294
06/08/2013 26.00p 26.50p 25.50p 26.25p 22409
05/08/2013 26.00p 26.00p 25.10p 26.00p 1173
02/08/2013 26.00p 26.00p 26.00p 26.00p 26784
01/08/2013 26.00p 26.00p 25.50p 26.00p 0
31/07/2013 26.00p 26.00p 25.50p 26.00p 3750
30/07/2013 26.50p 26.50p 24.00p 26.00p 50750
29/07/2013 26.50p 26.50p 26.00p 26.50p 29762
26/07/2013 26.50p 26.50p 26.00p 26.50p 97680
25/07/2013 27.00p 27.50p 26.50p 26.50p 276589
24/07/2013 27.00p 27.80p 25.50p 27.00p 5000
23/07/2013 27.00p 27.80p 26.20p 27.00p 18140
22/07/2013 27.00p 27.00p 26.20p 27.00p 17714
19/07/2013 26.75p 26.75p 26.15p 26.75p 14413
18/07/2013 27.25p 27.25p 26.75p 26.75p 4000
17/07/2013 27.25p 27.50p 27.25p 27.25p 0
16/07/2013 27.25p 27.50p 27.25p 27.25p 0
15/07/2013 27.25p 27.50p 27.25p 27.25p 0
12/07/2013 27.25p 27.50p 27.25p 27.25p 1856
11/07/2013 27.25p 27.25p 26.25p 27.25p 0
10/07/2013 27.25p 27.25p 26.25p 27.25p 772
09/07/2013 27.25p 27.50p 26.25p 27.25p 1148
08/07/2013 27.25p 27.50p 26.25p 27.25p 0
05/07/2013 27.25p 27.50p 26.25p 27.25p 11662
04/07/2013 27.00p 28.00p 27.00p 27.25p 25000
03/07/2013 28.00p 28.20p 26.00p 27.00p 38252
02/07/2013 28.00p 28.00p 28.00p 28.00p 3762
01/07/2013 28.00p 28.00p 27.20p 28.00p 1780
28/06/2013 28.50p 29.01p 27.30p 28.00p 42086
27/06/2013 29.00p 29.00p 28.00p 29.00p 25000
26/06/2013 29.50p 29.50p 28.20p 29.00p 10871
25/06/2013 29.50p 31.00p 29.00p 29.50p 59149
24/06/2013 31.00p 31.40p 30.00p 31.00p 9551
21/06/2013 30.50p 31.00p 30.00p 31.00p 0
20/06/2013 31.00p 31.00p 30.00p 31.00p 2319
19/06/2013 31.00p 31.00p 30.00p 31.00p 0
18/06/2013 31.00p 31.00p 30.00p 31.00p 0
17/06/2013 31.00p 31.00p 30.00p 31.00p 0
14/06/2013 30.50p 31.50p 30.00p 31.00p 0
13/06/2013 31.50p 31.50p 30.00p 31.00p 28008
12/06/2013 31.50p 31.50p 31.05p 31.50p 0
11/06/2013 31.50p 31.50p 31.05p 31.50p 0
10/06/2013 31.50p 31.50p 31.05p 31.50p 8034
07/06/2013 31.50p 31.50p 30.15p 31.50p 21491
06/06/2013 31.50p 32.25p 30.00p 31.50p 0
05/06/2013 31.50p 32.25p 30.00p 31.50p 27683
04/06/2013 31.50p 31.50p 31.00p 31.50p 30570
03/06/2013 32.00p 32.00p 29.20p 31.50p 190538
31/05/2013 32.00p 32.00p 31.90p 32.00p 6241
30/05/2013 32.00p 32.00p 31.00p 32.00p 15579
29/05/2013 32.25p 32.40p 31.00p 32.00p 53675
28/05/2013 31.25p 33.00p 31.25p 32.25p 8241
24/05/2013 31.25p 31.50p 31.25p 31.50p 24621
23/05/2013 32.50p 32.50p 31.50p 31.50p 27791
22/05/2013 33.25p 33.63p 32.50p 33.00p 131368
21/05/2013 32.00p 34.00p 31.87p 33.25p 107126
20/05/2013 30.75p 33.00p 30.72p 32.00p 74195
17/05/2013 29.37p 31.50p 29.37p 30.75p 82891
16/05/2013 28.75p 29.12p 28.50p 29.12p 67600
15/05/2013 28.75p 29.00p 28.75p 28.75p 163584
14/05/2013 27.88p 29.00p 27.88p 28.75p 347301
13/05/2013 27.88p 28.25p 27.88p 27.88p 191239
10/05/2013 27.88p 28.25p 27.80p 27.88p 99790
09/05/2013 27.88p 29.15p 27.88p 27.88p 3053
08/05/2013 27.88p 27.88p 27.60p 27.88p 0
07/05/2013 27.88p 27.88p 27.60p 27.88p 0
03/05/2013 27.88p 27.88p 27.60p 27.88p 3248
02/05/2013 27.88p 27.88p 27.38p 27.88p 0
01/05/2013 27.38p 27.88p 27.38p 27.88p 305
30/04/2013 28.00p 28.00p 27.50p 27.88p 35181
29/04/2013 28.00p 28.00p 27.75p 28.00p 0
26/04/2013 28.00p 28.00p 27.75p 28.00p 348
25/04/2013 28.00p 28.00p 27.50p 28.00p 0
24/04/2013 27.50p 28.00p 27.50p 28.00p 2300
23/04/2013 28.00p 28.40p 28.00p 28.00p 0
22/04/2013 28.00p 28.40p 28.00p 28.00p 5000
19/04/2013 28.00p 28.00p 27.75p 28.00p 10000
18/04/2013 28.00p 28.50p 28.00p 28.00p 25000
17/04/2013 28.00p 28.00p 27.71p 28.00p 6486
16/04/2013 28.00p 28.00p 27.70p 28.00p 15000
15/04/2013 28.00p 28.50p 28.00p 28.00p 46000
12/04/2013 28.00p 28.50p 28.00p 28.00p 140000
11/04/2013 28.00p 28.40p 28.00p 28.00p 5012
10/04/2013 28.00p 28.00p 27.60p 28.00p 2000
09/04/2013 28.00p 28.40p 28.00p 28.00p 39305
08/04/2013 28.00p 28.25p 28.00p 28.00p 40000
05/04/2013 28.00p 28.00p 28.00p 28.00p 140600
04/04/2013 28.00p 28.00p 27.60p 28.00p 0
03/04/2013 28.00p 28.00p 27.60p 28.00p 1038
02/04/2013 28.00p 28.00p 28.00p 28.00p 14771
28/03/2013 28.00p 28.00p 27.60p 28.00p 1206
27/03/2013 28.00p 28.00p 27.60p 28.00p 634
26/03/2013 28.00p 28.00p 27.50p 28.00p 87171
25/03/2013 28.00p 28.25p 28.00p 28.00p 192400
22/03/2013 28.00p 28.00p 27.60p 28.00p 0
21/03/2013 28.00p 28.00p 27.60p 28.00p 13554
20/03/2013 28.00p 28.25p 28.00p 28.00p 0
19/03/2013 28.00p 28.25p 28.00p 28.00p 75
18/03/2013 28.00p 28.00p 27.50p 28.00p 186985
15/03/2013 28.00p 28.00p 28.00p 28.00p 40000
14/03/2013 28.00p 28.00p 27.50p 28.00p 0
13/03/2013 28.00p 28.00p 27.50p 28.00p 75200
12/03/2013 28.00p 28.10p 27.95p 28.00p 0
11/03/2013 28.00p 28.10p 27.95p 28.00p 1870
08/03/2013 28.00p 28.00p 27.50p 28.00p 760600
07/03/2013 28.25p 28.25p 28.00p 28.00p 0
06/03/2013 28.25p 28.40p 28.25p 28.25p 5657
05/03/2013 28.25p 28.25p 27.50p 28.25p 100000
04/03/2013 27.00p 28.85p 27.00p 28.25p 10000
01/03/2013 28.25p 28.94p 27.50p 28.25p 0
28/02/2013 28.25p 28.94p 27.50p 28.25p 0
27/02/2013 28.25p 28.94p 27.50p 28.25p 0
26/02/2013 27.75p 28.94p 27.50p 28.25p 131045
25/02/2013 27.00p 28.26p 27.00p 27.75p 173000
22/02/2013 27.00p 27.00p 26.60p 27.00p 227
21/02/2013 27.00p 27.50p 27.00p 27.00p 0
20/02/2013 27.00p 27.50p 27.00p 27.00p 104554
19/02/2013 26.75p 27.50p 26.75p 27.00p 7193
18/02/2013 26.75p 27.35p 26.75p 26.75p 0
15/02/2013 26.75p 27.35p 26.75p 26.75p 1795
14/02/2013 26.75p 27.50p 26.75p 26.75p 17818
13/02/2013 26.75p 26.75p 26.60p 26.75p 0
12/02/2013 26.75p 26.75p 26.60p 26.75p 3607
11/02/2013 27.00p 27.00p 26.66p 26.75p 3585
08/02/2013 27.00p 27.80p 26.50p 27.00p 222926
07/02/2013 27.00p 27.25p 26.50p 27.00p 0
06/02/2013 27.00p 27.25p 26.50p 27.00p 0
05/02/2013 27.00p 27.25p 26.50p 27.00p 13978
04/02/2013 27.25p 27.25p 26.12p 27.25p 0
01/02/2013 26.75p 26.75p 26.12p 26.75p 4000
31/01/2013 27.25p 27.50p 26.45p 26.75p 0
30/01/2013 27.50p 27.50p 26.45p 27.25p 0
29/01/2013 27.00p 27.50p 26.45p 27.50p 1265
28/01/2013 27.50p 28.00p 27.50p 28.00p 75000
25/01/2013 28.00p 28.00p 27.00p 27.50p 41143
24/01/2013 28.00p 28.00p 25.00p 28.00p 388861
23/01/2013 28.00p 28.40p 27.00p 28.00p 105276
22/01/2013 28.00p 28.50p 27.20p 28.00p 8108
21/01/2013 28.00p 28.00p 27.00p 28.00p 0
18/01/2013 28.00p 28.00p 27.00p 28.00p 16000
17/01/2013 28.00p 28.50p 27.00p 28.00p 2867
16/01/2013 28.00p 28.00p 27.20p 28.00p 1311
15/01/2013 28.00p 28.00p 28.00p 28.00p 240000
14/01/2013 28.00p 28.00p 26.00p 28.00p 27000
11/01/2013 28.00p 28.50p 27.20p 28.00p 6560
10/01/2013 28.25p 28.25p 27.00p 28.00p 15720
09/01/2013 28.25p 28.50p 26.25p 28.25p 0
08/01/2013 28.50p 28.50p 26.25p 28.25p 122000
07/01/2013 28.50p 28.50p 26.00p 28.50p 0
04/01/2013 27.50p 28.50p 26.00p 28.50p 71141
03/01/2013 27.00p 29.00p 27.00p 27.50p 9000
02/01/2013 27.00p 29.00p 27.00p 27.00p 21330
31/12/2012 26.00p 27.00p 26.00p 26.00p 14682
28/12/2012 24.00p 27.00p 23.75p 26.25p 83086
27/12/2012 23.50p 25.00p 23.50p 24.00p 158052
24/12/2012 23.75p 24.50p 22.50p 23.50p 69502
21/12/2012 24.00p 26.00p 21.00p 23.50p 707280
20/12/2012 21.00p 24.00p 20.00p 23.75p 189990
19/12/2012 21.00p 21.00p 20.15p 21.00p 7310
18/12/2012 22.00p 22.00p 20.00p 21.00p 5000
17/12/2012 22.00p 22.00p 20.20p 22.00p 2833
14/12/2012 22.50p 22.70p 20.20p 22.00p 74325
13/12/2012 22.50p 22.50p 22.10p 22.50p 0
12/12/2012 22.50p 22.50p 22.10p 22.50p 14160
11/12/2012 22.50p 23.00p 22.00p 22.50p 0
10/12/2012 22.50p 23.00p 22.00p 22.50p 0
07/12/2012 23.00p 23.00p 22.00p 22.50p 30000
06/12/2012 23.25p 23.50p 22.00p 23.00p 0
05/12/2012 22.75p 23.50p 22.00p 23.25p 0
04/12/2012 22.75p 23.50p 22.00p 22.50p 206262
03/12/2012 23.25p 23.25p 22.00p 23.25p 12500
30/11/2012 23.50p 24.00p 22.50p 23.50p 0
29/11/2012 23.50p 24.00p 22.50p 23.50p 0
28/11/2012 24.00p 24.00p 22.50p 23.50p 26356
27/11/2012 24.00p 24.00p 22.75p 24.00p 0
26/11/2012 24.00p 24.00p 22.75p 24.00p 527667
23/11/2012 24.00p 25.00p 24.00p 24.00p 2000
22/11/2012 24.00p 24.00p 23.25p 24.00p 100000
21/11/2012 24.00p 25.00p 22.00p 24.00p 35452
20/11/2012 24.00p 24.40p 24.00p 24.00p 0
19/11/2012 24.00p 24.40p 24.00p 24.00p 61
16/11/2012 24.00p 24.00p 23.30p 24.00p 2000
15/11/2012 24.00p 24.00p 23.30p 24.00p 3043
14/11/2012 24.00p 24.00p 24.00p 24.00p 20000

*Close Price adjusted for both dividends and splits