Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2012 24.00p 24.00p 23.30p 24.00p 3311
12/11/2012 24.25p 25.00p 24.00p 24.00p 1965
09/11/2012 24.50p 25.00p 23.00p 24.25p 0
08/11/2012 23.50p 25.00p 23.00p 24.50p 53044
07/11/2012 23.50p 25.00p 23.50p 23.50p 0
06/11/2012 23.50p 25.00p 23.50p 23.50p 21960
05/11/2012 24.00p 25.80p 23.50p 23.50p 0
02/11/2012 25.00p 25.80p 24.00p 25.00p 150185
01/11/2012 25.50p 25.50p 24.00p 25.00p 42600
31/10/2012 26.50p 26.50p 24.00p 25.50p 47692
30/10/2012 26.75p 26.75p 24.00p 26.75p 10493
29/10/2012 27.00p 28.00p 26.75p 26.75p 5000
26/10/2012 27.75p 27.75p 26.50p 27.00p 0
25/10/2012 27.75p 27.75p 26.50p 27.75p 0
24/10/2012 27.75p 27.75p 26.50p 27.75p 25965
23/10/2012 27.75p 28.50p 27.75p 27.75p 0
22/10/2012 27.75p 28.50p 27.75p 27.75p 10000
19/10/2012 27.50p 28.63p 26.50p 27.75p 0
18/10/2012 27.75p 28.63p 26.50p 27.75p 0
17/10/2012 27.75p 28.63p 26.50p 27.75p 4698
16/10/2012 28.00p 28.50p 27.00p 27.75p 0
15/10/2012 28.00p 28.50p 27.00p 28.00p 0
12/10/2012 28.00p 28.50p 27.00p 28.00p 0
11/10/2012 28.50p 28.50p 27.00p 28.50p 73600
10/10/2012 28.50p 29.00p 27.10p 28.50p 0
09/10/2012 28.50p 29.00p 27.10p 28.50p 4407
08/10/2012 28.38p 28.38p 27.20p 28.38p 0
05/10/2012 28.38p 28.38p 27.20p 28.38p 0
04/10/2012 28.38p 28.38p 27.20p 28.38p 143800
03/10/2012 28.38p 28.38p 27.00p 28.38p 0
02/10/2012 28.38p 28.38p 27.00p 28.38p 2845
01/10/2012 28.13p 28.25p 26.75p 28.25p 483
28/09/2012 27.88p 27.88p 26.75p 27.88p 0
27/09/2012 26.88p 27.88p 26.75p 27.88p 40000
26/09/2012 27.00p 27.00p 26.75p 26.88p 5083
25/09/2012 27.50p 27.50p 27.50p 27.50p 3120
24/09/2012 27.50p 27.50p 27.00p 27.50p 8000
21/09/2012 29.00p 30.00p 27.00p 27.50p 85500
20/09/2012 29.00p 29.90p 28.00p 29.00p 0
19/09/2012 29.25p 29.90p 28.00p 29.00p 25450
18/09/2012 29.25p 29.25p 28.00p 29.25p 3549
17/09/2012 29.25p 30.00p 28.00p 29.25p 13406
14/09/2012 29.25p 29.85p 29.25p 29.25p 37769
13/09/2012 29.75p 29.75p 28.38p 29.75p 65116
12/09/2012 29.75p 30.00p 29.75p 29.75p 9912
11/09/2012 30.88p 31.00p 29.75p 29.75p 123000
10/09/2012 30.88p 31.45p 30.51p 30.88p 0
07/09/2012 31.00p 31.45p 30.51p 31.00p 47050
06/09/2012 31.00p 31.10p 31.00p 31.00p 0
05/09/2012 31.00p 31.10p 31.00p 31.00p 10000
04/09/2012 31.25p 31.25p 29.00p 31.25p 0
03/09/2012 31.25p 31.25p 29.00p 31.25p 2489200
31/08/2012 31.25p 31.85p 31.25p 31.25p 10000
30/08/2012 31.25p 31.92p 30.50p 31.25p 10798
29/08/2012 31.25p 31.25p 30.50p 31.00p 173879
28/08/2012 31.50p 31.50p 31.00p 31.50p 12500
24/08/2012 32.50p 32.50p 32.00p 32.00p 3047
23/08/2012 28.75p 32.25p 28.75p 32.25p 69705
22/08/2012 28.50p 28.75p 28.50p 28.75p 2105
21/08/2012 28.50p 28.50p 28.20p 28.50p 0
20/08/2012 28.50p 28.50p 28.20p 28.50p 1748
17/08/2012 28.50p 28.50p 25.05p 28.50p 6204
16/08/2012 28.50p 28.50p 28.20p 28.50p 2273
15/08/2012 28.50p 28.50p 28.20p 28.50p 26667
14/08/2012 28.50p 28.50p 27.00p 28.50p 61730
13/08/2012 28.50p 28.50p 27.70p 28.50p 10000
10/08/2012 28.50p 28.50p 27.00p 28.50p 0
09/08/2012 28.50p 28.50p 27.00p 28.50p 53500
08/08/2012 29.50p 29.50p 26.00p 28.50p 34566
07/08/2012 29.50p 29.50p 29.50p 29.50p 8000
06/08/2012 30.00p 30.00p 28.00p 29.50p 7207
03/08/2012 30.00p 32.00p 28.00p 30.00p 0
02/08/2012 32.00p 32.00p 28.00p 30.50p 26502
01/08/2012 32.00p 32.50p 30.00p 32.00p 0
31/07/2012 32.00p 32.50p 30.00p 32.00p 0
30/07/2012 32.00p 32.50p 30.00p 32.00p 0
27/07/2012 32.50p 32.50p 30.00p 32.00p 124336
26/07/2012 32.50p 32.50p 30.00p 32.50p 0
25/07/2012 32.50p 32.50p 30.00p 32.50p 5840
24/07/2012 33.00p 33.00p 31.00p 33.00p 200
23/07/2012 34.00p 34.00p 32.87p 33.00p 149
20/07/2012 36.50p 36.50p 32.00p 34.00p 16636
19/07/2012 42.50p 42.50p 34.00p 37.00p 91829
18/07/2012 44.50p 44.50p 44.00p 44.50p 9801
17/07/2012 44.50p 44.61p 44.50p 44.50p 1769
16/07/2012 44.50p 44.50p 44.12p 44.50p 166
13/07/2012 44.87p 44.97p 44.50p 44.50p 6029
12/07/2012 44.87p 44.87p 44.50p 44.87p 4000
11/07/2012 43.75p 45.00p 42.50p 44.75p 115886
10/07/2012 44.00p 44.00p 42.50p 43.75p 10336
09/07/2012 45.25p 45.25p 43.00p 44.00p 17930
06/07/2012 45.25p 45.25p 45.00p 45.25p 7200
05/07/2012 47.87p 47.87p 45.00p 45.25p 75261
04/07/2012 49.00p 49.00p 47.00p 48.00p 13917
03/07/2012 49.00p 49.00p 47.00p 49.00p 0
02/07/2012 49.00p 49.00p 47.00p 49.00p 9211
29/06/2012 49.00p 49.10p 48.25p 49.00p 0
28/06/2012 49.00p 49.10p 48.25p 49.00p 2456
27/06/2012 49.00p 49.00p 48.25p 49.00p 0
26/06/2012 49.00p 49.00p 48.25p 49.00p 4165
25/06/2012 48.50p 49.00p 48.50p 49.00p 17600
22/06/2012 49.25p 49.25p 48.00p 48.75p 4000
21/06/2012 49.25p 49.75p 48.50p 49.25p 0
20/06/2012 49.75p 49.75p 48.50p 49.25p 25066
19/06/2012 49.75p 49.75p 48.50p 49.75p 18000
18/06/2012 50.13p 50.13p 49.00p 49.88p 8258
15/06/2012 51.13p 51.13p 49.00p 50.13p 749783
14/06/2012 51.13p 51.22p 51.00p 51.13p 0
13/06/2012 51.13p 51.22p 51.00p 51.13p 90882
12/06/2012 51.25p 51.25p 51.13p 51.13p 30000
11/06/2012 51.25p 56.25p 49.00p 51.25p 0
08/06/2012 56.25p 56.25p 49.00p 51.25p 263279
07/06/2012 56.25p 56.25p 55.50p 56.25p 724
06/06/2012 56.50p 56.50p 55.00p 56.25p 0
01/06/2012 56.50p 56.50p 55.00p 56.50p 10000
31/05/2012 56.50p 57.63p 55.00p 56.50p 3845
30/05/2012 57.50p 57.50p 56.00p 56.50p 8000
29/05/2012 57.50p 58.71p 57.50p 57.50p 10000
28/05/2012 57.50p 58.00p 55.00p 57.50p 0
25/05/2012 57.50p 58.00p 55.00p 57.50p 0
24/05/2012 58.00p 58.00p 55.00p 57.00p 4776001
23/05/2012 59.75p 59.75p 59.64p 59.75p 82
22/05/2012 60.50p 60.50p 59.75p 59.75p 15296
21/05/2012 60.50p 61.00p 60.00p 60.50p 0
18/05/2012 61.00p 61.00p 60.00p 60.50p 723
17/05/2012 61.00p 61.00p 60.00p 61.00p 1398
16/05/2012 63.00p 63.00p 60.00p 61.00p 9430
15/05/2012 63.00p 63.00p 62.00p 63.00p 20000
14/05/2012 64.50p 64.50p 62.00p 63.00p 36000
11/05/2012 65.00p 65.50p 64.00p 64.50p 0
10/05/2012 65.50p 65.50p 64.00p 65.00p 88857
09/05/2012 65.63p 66.36p 64.50p 65.50p 0
08/05/2012 65.63p 66.36p 64.50p 65.63p 275158
04/05/2012 65.00p 65.00p 64.25p 64.75p 8792
03/05/2012 65.13p 65.13p 64.25p 65.00p 3344
02/05/2012 65.13p 65.13p 64.46p 65.13p 0
01/05/2012 65.13p 65.13p 64.46p 65.13p 1206
30/04/2012 65.25p 65.81p 64.52p 65.13p 0
27/04/2012 65.50p 65.81p 64.52p 65.25p 59267
26/04/2012 65.75p 65.75p 65.00p 65.75p 15292
25/04/2012 65.75p 65.75p 65.00p 65.75p 0
24/04/2012 65.75p 65.75p 65.00p 65.75p 24000
23/04/2012 65.75p 66.10p 64.75p 65.75p 5878
20/04/2012 65.75p 65.75p 65.18p 65.75p 530
19/04/2012 65.75p 66.00p 65.00p 65.75p 0
18/04/2012 65.75p 66.00p 65.00p 65.75p 0
17/04/2012 65.38p 66.00p 65.00p 65.75p 36066
16/04/2012 65.38p 65.38p 64.53p 65.38p 965
13/04/2012 65.38p 65.38p 64.53p 65.38p 8050
12/04/2012 65.38p 65.38p 65.10p 65.38p 15000
11/04/2012 65.38p 65.38p 65.10p 65.38p 8288
10/04/2012 65.38p 65.38p 65.01p 65.38p 370
05/04/2012 65.38p 65.38p 65.01p 65.38p 1156
04/04/2012 65.38p 65.38p 65.01p 65.38p 140799
03/04/2012 64.75p 65.50p 64.55p 64.88p 0
02/04/2012 64.75p 65.50p 64.55p 64.75p 52527
30/03/2012 64.75p 64.75p 64.18p 64.75p 2500
29/03/2012 64.75p 65.25p 64.75p 65.25p 0
28/03/2012 65.25p 65.25p 65.06p 65.25p 200164
27/03/2012 65.50p 65.50p 65.00p 65.25p 3447
26/03/2012 65.50p 65.88p 65.00p 65.50p 0
23/03/2012 65.50p 65.88p 65.00p 65.50p 12317
22/03/2012 66.00p 66.50p 65.67p 66.00p 0
21/03/2012 66.50p 66.50p 65.67p 66.00p 17200
20/03/2012 66.50p 66.50p 66.10p 66.50p 0
19/03/2012 66.50p 66.50p 66.10p 66.50p 0
16/03/2012 66.50p 66.50p 66.10p 66.50p 1652
15/03/2012 66.50p 67.25p 66.50p 66.50p 1270
14/03/2012 66.75p 67.37p 66.75p 66.75p 1800
13/03/2012 66.50p 66.75p 65.00p 66.75p 31613
12/03/2012 66.50p 67.63p 66.50p 66.50p 3678
09/03/2012 66.00p 67.63p 65.67p 66.50p 13500
08/03/2012 66.00p 66.50p 66.00p 66.00p 1500
07/03/2012 66.00p 66.00p 65.25p 66.00p 1136
06/03/2012 66.62p 66.62p 65.47p 66.00p 10000
05/03/2012 66.62p 66.62p 65.94p 66.62p 1825
02/03/2012 65.50p 67.00p 65.50p 66.62p 10393
01/03/2012 67.00p 67.70p 65.50p 65.50p 24715
29/02/2012 66.50p 67.00p 66.50p 67.00p 12400
28/02/2012 65.25p 67.00p 65.25p 66.50p 35317
27/02/2012 65.25p 65.78p 65.25p 65.25p 100
24/02/2012 65.25p 65.25p 64.68p 65.25p 8273
23/02/2012 65.25p 65.81p 65.25p 65.25p 180
22/02/2012 64.50p 65.81p 64.34p 65.25p 25559
21/02/2012 64.50p 64.50p 64.00p 64.50p 10000
20/02/2012 64.50p 65.00p 64.07p 64.50p 19401
17/02/2012 63.50p 64.25p 62.75p 64.25p 61000
16/02/2012 63.50p 63.65p 63.50p 63.50p 1036
15/02/2012 62.75p 63.50p 62.50p 63.50p 10501
14/02/2012 62.50p 62.75p 62.00p 62.75p 91662
13/02/2012 62.50p 62.50p 62.05p 62.50p 4090
10/02/2012 62.50p 62.63p 56.00p 62.50p 0
09/02/2012 62.63p 62.63p 56.00p 62.50p 0
08/02/2012 62.63p 62.63p 56.00p 62.63p 102088
07/02/2012 62.50p 62.75p 62.00p 62.63p 208000
06/02/2012 62.50p 62.50p 62.00p 62.50p 2653
03/02/2012 61.25p 62.50p 60.50p 62.50p 23587
02/02/2012 61.25p 61.48p 60.25p 61.25p 22257
01/02/2012 61.50p 61.50p 60.55p 61.25p 195
31/01/2012 62.50p 62.50p 61.50p 61.50p 64806

*Close Price adjusted for both dividends and splits