Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2012 62.50p 62.50p 62.00p 62.50p 11415
27/01/2012 62.50p 62.50p 62.00p 62.50p 1793
26/01/2012 62.50p 62.50p 62.00p 62.50p 16303
25/01/2012 62.50p 62.50p 62.50p 62.50p 18000
24/01/2012 64.00p 64.00p 62.00p 62.50p 54061
23/01/2012 65.50p 65.50p 64.00p 64.00p 12078
20/01/2012 65.50p 65.50p 65.00p 65.50p 257013
19/01/2012 65.50p 65.50p 65.00p 65.50p 62152
18/01/2012 65.50p 65.50p 63.00p 65.50p 104305
17/01/2012 65.00p 65.50p 65.00p 65.50p 11900
16/01/2012 65.00p 65.00p 64.25p 65.00p 192429
13/01/2012 65.00p 65.00p 64.25p 65.00p 33193
12/01/2012 65.00p 65.00p 64.25p 65.00p 386
11/01/2012 64.75p 64.75p 63.00p 64.75p 98443
10/01/2012 64.75p 65.00p 64.50p 64.75p 0
09/01/2012 64.75p 65.00p 64.50p 64.75p 0
06/01/2012 65.00p 65.00p 64.50p 64.75p 71937
05/01/2012 65.25p 65.25p 63.50p 65.00p 3088
04/01/2012 65.25p 65.25p 64.68p 65.25p 500
03/01/2012 65.25p 65.25p 64.50p 65.25p 71571
30/12/2011 65.00p 65.25p 64.50p 65.25p 6202
29/12/2011 65.00p 65.00p 64.00p 65.00p 207207
28/12/2011 65.25p 65.25p 64.62p 65.00p 1481
23/12/2011 64.75p 64.75p 64.00p 64.75p 31449
22/12/2011 64.50p 64.75p 63.50p 64.75p 3150
21/12/2011 64.50p 64.50p 63.00p 64.25p 24324
20/12/2011 66.00p 66.00p 63.30p 64.50p 11483
19/12/2011 68.25p 68.25p 66.00p 66.00p 2317
16/12/2011 68.50p 68.50p 68.12p 68.25p 15035
15/12/2011 68.75p 68.88p 68.35p 68.50p 7333
14/12/2011 68.50p 68.75p 68.32p 68.75p 27928
13/12/2011 68.50p 68.50p 68.32p 68.50p 6286
12/12/2011 68.25p 68.50p 68.00p 68.50p 0
09/12/2011 68.00p 68.50p 68.00p 68.00p 9685
08/12/2011 68.00p 68.25p 67.75p 68.00p 24906
07/12/2011 67.50p 68.38p 67.50p 68.00p 36712
06/12/2011 67.50p 68.00p 66.60p 67.50p 127229
05/12/2011 66.50p 68.00p 66.50p 68.00p 37000
02/12/2011 65.25p 66.50p 65.00p 66.50p 345386
01/12/2011 65.25p 65.25p 64.90p 65.25p 107072
30/11/2011 64.25p 65.25p 64.25p 65.25p 278633
29/11/2011 65.25p 65.50p 65.00p 65.25p 114780
28/11/2011 65.25p 65.50p 65.25p 65.25p 10298
25/11/2011 65.25p 65.38p 65.00p 65.25p 40622
24/11/2011 65.25p 65.38p 64.00p 65.25p 362799
23/11/2011 65.00p 65.28p 65.00p 65.25p 204777
22/11/2011 64.25p 65.00p 64.06p 65.00p 93482
21/11/2011 63.75p 64.06p 63.75p 64.00p 327560
18/11/2011 64.25p 64.25p 64.00p 64.25p 322845
17/11/2011 64.50p 64.75p 62.63p 64.25p 112574
16/11/2011 64.00p 64.50p 64.00p 64.50p 7396
15/11/2011 63.50p 64.00p 63.00p 64.00p 20764
14/11/2011 63.25p 63.25p 62.50p 63.25p 54220
11/11/2011 61.50p 63.25p 61.00p 63.25p 127971
10/11/2011 61.50p 61.50p 61.00p 61.50p 155000
09/11/2011 61.00p 61.50p 60.75p 61.50p 120000
08/11/2011 60.50p 60.50p 59.75p 60.50p 256858
07/11/2011 60.50p 60.50p 60.00p 60.50p 7500
04/11/2011 60.75p 60.75p 60.00p 60.50p 76923
03/11/2011 62.50p 62.50p 60.00p 60.75p 84766
02/11/2011 62.50p 62.50p 62.00p 62.50p 891
01/11/2011 63.25p 63.25p 62.00p 62.50p 41613
31/10/2011 63.50p 63.50p 63.00p 63.50p 2105
28/10/2011 61.75p 63.00p 61.75p 63.00p 89131
27/10/2011 61.25p 61.75p 61.25p 61.75p 7000
26/10/2011 61.25p 61.50p 61.01p 61.25p 0
25/10/2011 61.25p 61.25p 61.01p 61.25p 193
24/10/2011 63.50p 63.50p 60.50p 61.25p 47950
21/10/2011 63.50p 63.75p 63.00p 63.50p 0
20/10/2011 63.50p 63.75p 63.00p 63.50p 1077
19/10/2011 63.50p 63.50p 63.00p 63.50p 29478
18/10/2011 63.38p 63.50p 63.00p 63.50p 976069
17/10/2011 63.38p 63.75p 63.00p 63.38p 2997270
14/10/2011 63.38p 63.38p 63.00p 63.00p 49000
13/10/2011 63.25p 63.25p 62.50p 63.25p 3125998
12/10/2011 63.25p 63.25p 63.25p 63.25p 1320
11/10/2011 63.25p 63.50p 63.25p 63.25p 0
10/10/2011 63.38p 63.50p 63.25p 63.25p 2000
07/10/2011 63.38p 63.38p 62.75p 63.38p 772
06/10/2011 63.38p 63.38p 62.75p 63.38p 40610
05/10/2011 62.00p 63.50p 62.00p 63.38p 202023
04/10/2011 61.75p 62.00p 61.00p 62.00p 364169
03/10/2011 64.25p 64.25p 61.75p 61.75p 16609
30/09/2011 65.50p 65.50p 64.50p 64.50p 10503
29/09/2011 65.50p 65.50p 65.00p 65.50p 4864
28/09/2011 65.50p 66.00p 65.50p 65.50p 352
27/09/2011 65.50p 65.50p 65.50p 65.50p 79352
26/09/2011 66.50p 66.50p 65.00p 65.50p 39794
23/09/2011 67.00p 67.50p 65.00p 67.50p 1010304
22/09/2011 67.50p 68.00p 67.00p 67.50p 1172448
21/09/2011 67.00p 67.50p 66.00p 67.50p 75631
20/09/2011 65.00p 66.75p 63.75p 66.75p 0
19/09/2011 65.00p 65.00p 63.75p 65.00p 0
16/09/2011 64.75p 65.00p 63.75p 65.00p 0
15/09/2011 64.50p 64.75p 63.75p 64.75p 5640
14/09/2011 64.00p 64.50p 63.50p 64.50p 13000
13/09/2011 65.50p 65.50p 63.00p 64.00p 16000
12/09/2011 65.50p 65.50p 65.00p 65.50p 3000
09/09/2011 65.50p 65.50p 65.00p 65.50p 5000
08/09/2011 65.50p 65.50p 65.00p 65.50p 23000
07/09/2011 65.25p 65.50p 65.00p 65.50p 15716
06/09/2011 67.50p 67.50p 65.00p 65.25p 62000
05/09/2011 67.50p 69.00p 67.50p 67.50p 0
02/09/2011 67.50p 69.00p 67.50p 67.50p 0
01/09/2011 67.50p 69.00p 67.50p 67.50p 0
31/08/2011 69.00p 69.00p 67.50p 67.50p 79000
30/08/2011 69.50p 69.50p 68.00p 69.00p 45000
26/08/2011 69.75p 69.75p 69.00p 69.50p 11500
25/08/2011 69.75p 69.96p 69.63p 69.75p 0
24/08/2011 69.75p 69.96p 69.63p 69.75p 0
23/08/2011 69.75p 69.96p 69.63p 69.75p 0
22/08/2011 69.63p 69.96p 69.63p 69.75p 378
19/08/2011 69.50p 70.00p 67.75p 69.63p 0
18/08/2011 67.75p 70.00p 67.75p 69.50p 7900
17/08/2011 66.00p 67.75p 66.00p 67.75p 1001000
16/08/2011 65.50p 66.00p 63.65p 66.00p 0
15/08/2011 65.50p 65.50p 63.65p 65.50p 0
12/08/2011 64.25p 65.25p 63.65p 65.25p 43750
11/08/2011 66.00p 66.00p 64.00p 64.25p 5000
10/08/2011 65.50p 67.20p 65.50p 66.00p 1030
09/08/2011 69.00p 69.50p 65.00p 65.25p 210088
08/08/2011 70.00p 70.00p 69.00p 69.50p 12569
05/08/2011 70.75p 70.75p 70.00p 70.50p 14088
04/08/2011 71.75p 71.95p 70.75p 70.75p 95500
03/08/2011 71.75p 71.81p 71.50p 71.75p 22900
02/08/2011 71.75p 71.75p 71.50p 71.75p 25000
01/08/2011 71.75p 71.81p 71.50p 71.75p 19593
29/07/2011 71.75p 72.00p 71.50p 71.75p 1773600
28/07/2011 71.75p 71.81p 71.75p 71.75p 124
27/07/2011 72.25p 72.43p 71.50p 71.75p 31552
26/07/2011 71.50p 72.25p 71.00p 72.25p 844861
25/07/2011 71.75p 71.75p 70.00p 71.50p 309464
22/07/2011 75.50p 75.50p 71.00p 71.75p 438432
21/07/2011 79.50p 80.37p 72.50p 75.50p 333751
20/07/2011 80.25p 80.37p 80.12p 80.37p 6000
19/07/2011 80.25p 80.25p 80.25p 80.25p 0
18/07/2011 80.25p 80.25p 80.25p 80.25p 0
15/07/2011 80.25p 80.25p 80.25p 80.25p 864
14/07/2011 80.25p 80.50p 79.00p 80.25p 0
13/07/2011 80.25p 80.50p 79.00p 80.25p 0
12/07/2011 80.50p 80.50p 79.00p 80.25p 5465
11/07/2011 81.00p 81.00p 80.00p 80.50p 9244
08/07/2011 80.50p 80.75p 80.00p 80.75p 26890
07/07/2011 80.25p 80.50p 79.50p 80.50p 1347
06/07/2011 80.00p 80.00p 80.00p 80.00p 36000
05/07/2011 80.00p 80.00p 79.00p 80.00p 1212
04/07/2011 80.00p 80.00p 79.00p 80.00p 19000
01/07/2011 80.00p 80.00p 79.00p 80.00p 10000
30/06/2011 80.00p 80.00p 79.00p 80.00p 7755
29/06/2011 80.00p 80.00p 79.00p 80.00p 1467
28/06/2011 80.00p 80.00p 79.00p 80.00p 9790
27/06/2011 80.00p 80.50p 79.00p 80.00p 0
24/06/2011 80.50p 80.50p 79.00p 80.50p 97934
23/06/2011 81.00p 81.00p 80.00p 80.50p 66000
22/06/2011 81.00p 81.00p 80.50p 81.00p 0
21/06/2011 81.00p 81.00p 80.50p 81.00p 79500
20/06/2011 81.00p 81.00p 81.00p 81.00p 1465
17/06/2011 81.00p 81.00p 80.01p 81.00p 24420
16/06/2011 81.00p 81.00p 80.60p 81.00p 747
15/06/2011 81.00p 81.00p 80.15p 81.00p 69000
14/06/2011 81.00p 81.00p 80.15p 81.00p 6548
13/06/2011 80.50p 81.00p 80.50p 81.00p 0
10/06/2011 80.50p 81.00p 80.50p 80.50p 0
09/06/2011 81.00p 81.00p 80.90p 81.00p 3625
08/06/2011 83.00p 83.00p 80.10p 81.50p 45200
07/06/2011 82.50p 82.50p 81.00p 82.50p 7976
06/06/2011 82.50p 82.50p 81.50p 82.50p 0
03/06/2011 82.50p 82.50p 81.50p 82.50p 27700
02/06/2011 82.50p 82.50p 81.75p 82.50p 0
01/06/2011 82.50p 82.50p 81.75p 82.50p 0
31/05/2011 82.50p 82.50p 81.75p 82.50p 728
27/05/2011 82.50p 82.50p 82.41p 82.50p 0
26/05/2011 82.50p 82.50p 82.41p 82.50p 0
25/05/2011 82.50p 82.50p 82.41p 82.50p 0
24/05/2011 82.50p 82.50p 82.41p 82.50p 0
23/05/2011 82.50p 82.50p 82.41p 82.50p 6000
20/05/2011 82.50p 82.50p 82.41p 82.50p 59
19/05/2011 82.50p 82.50p 82.41p 82.50p 0
18/05/2011 82.50p 82.50p 82.41p 82.50p 0
17/05/2011 82.50p 82.50p 82.41p 82.50p 833
16/05/2011 82.50p 82.50p 82.41p 82.50p 24000
13/05/2011 83.00p 83.00p 81.50p 82.50p 17650
12/05/2011 83.00p 83.00p 82.47p 83.00p 0
11/05/2011 82.50p 83.00p 82.47p 83.00p 0
10/05/2011 82.50p 82.50p 82.47p 82.50p 1212
09/05/2011 82.50p 82.50p 81.75p 82.50p 450
06/05/2011 82.50p 82.50p 82.50p 82.50p 0
05/05/2011 82.50p 82.50p 82.50p 82.50p 0
04/05/2011 82.50p 82.50p 82.50p 82.50p 25000
03/05/2011 82.50p 82.50p 81.00p 82.50p 5000
28/04/2011 82.50p 82.50p 81.75p 82.50p 233
27/04/2011 82.50p 82.50p 82.50p 82.50p 0
26/04/2011 82.50p 82.50p 82.50p 82.50p 5000
21/04/2011 82.50p 82.50p 82.50p 82.50p 60
20/04/2011 82.50p 83.00p 82.00p 82.50p 0
19/04/2011 83.00p 83.00p 82.00p 82.50p 15000
18/04/2011 83.00p 83.10p 83.00p 83.00p 50
15/04/2011 83.00p 83.00p 82.00p 83.00p 411742
14/04/2011 82.50p 83.00p 82.50p 83.00p 9000
13/04/2011 82.00p 82.00p 80.00p 82.00p 4204

*Close Price adjusted for both dividends and splits