Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/04/2011 82.00p 82.00p 79.00p 82.00p 0
11/04/2011 81.50p 82.00p 79.00p 82.00p 0
08/04/2011 80.00p 81.50p 79.00p 81.50p 0
07/04/2011 79.50p 79.50p 79.00p 79.25p 4500
06/04/2011 79.00p 79.50p 78.00p 79.50p 51622
05/04/2011 79.00p 79.00p 78.00p 79.00p 2989500
04/04/2011 79.00p 79.00p 77.25p 79.00p 0
01/04/2011 78.50p 79.00p 77.25p 79.00p 22300
31/03/2011 78.50p 78.50p 75.00p 78.50p 1375000
30/03/2011 78.50p 78.50p 74.60p 78.50p 7479500
29/03/2011 78.50p 80.00p 78.00p 78.50p 0
28/03/2011 78.75p 80.00p 78.00p 78.50p 0
25/03/2011 79.25p 80.00p 78.00p 79.25p 0
24/03/2011 79.25p 80.00p 78.00p 79.25p 55800
23/03/2011 79.25p 79.25p 78.00p 78.00p 810
22/03/2011 79.25p 79.25p 78.00p 79.25p 0
21/03/2011 78.50p 79.25p 78.00p 79.25p 10927
18/03/2011 80.00p 80.00p 77.00p 78.50p 31322
17/03/2011 80.50p 80.50p 79.00p 80.00p 25975
16/03/2011 80.50p 80.50p 79.00p 80.50p 0
15/03/2011 80.50p 80.50p 79.00p 80.50p 12762
14/03/2011 80.50p 80.50p 79.00p 80.50p 20000
11/03/2011 80.50p 80.50p 79.00p 80.50p 0
10/03/2011 80.50p 80.50p 79.00p 80.50p 9000
09/03/2011 80.50p 80.50p 80.00p 80.50p 10000
08/03/2011 81.00p 80.50p 79.00p 80.50p 14000
07/03/2011 81.00p 81.00p 80.50p 81.00p 18957
04/03/2011 80.50p 81.00p 79.00p 81.00p 0
03/03/2011 80.50p 80.50p 79.00p 80.50p 41000
02/03/2011 80.50p 80.50p 79.00p 80.50p 16122
01/03/2011 80.50p 80.50p 79.00p 80.50p 3443
28/02/2011 79.50p 80.50p 79.00p 80.50p 55729
25/02/2011 80.50p 80.00p 78.00p 79.50p 503000
24/02/2011 81.50p 81.75p 78.00p 80.00p 69902
23/02/2011 82.00p 81.50p 80.00p 81.50p 10651
22/02/2011 82.00p 82.00p 80.00p 82.00p 5260
21/02/2011 81.50p 82.00p 80.00p 81.75p 57097
18/02/2011 81.50p 82.00p 80.00p 82.00p 223000
17/02/2011 81.25p 81.85p 79.50p 80.00p 101670
16/02/2011 80.50p 80.00p 79.00p 80.00p 67000
15/02/2011 85.50p 84.00p 79.50p 80.25p 65082
14/02/2011 74.00p 88.40p 80.00p 85.50p 176288
11/02/2011 67.00p 68.00p 67.00p 67.00p 0
10/02/2011 67.00p 68.00p 67.00p 67.00p 0
09/02/2011 67.50p 68.00p 67.00p 67.00p 0
08/02/2011 68.00p 68.00p 67.50p 67.50p 10000
07/02/2011 68.00p 68.00p 67.50p 67.50p 10000
04/02/2011 66.20p 67.00p 66.20p 67.00p 1886
03/02/2011 68.00p 68.00p 66.00p 67.00p 15000
02/02/2011 67.00p 68.50p 67.00p 67.00p 0
01/02/2011 67.00p 68.50p 67.00p 67.00p 6503
31/01/2011 67.00p 68.50p 67.00p 67.00p 385
28/01/2011 67.00p 67.50p 66.00p 67.00p 5000
27/01/2011 67.00p 68.00p 67.00p 67.00p 0
26/01/2011 67.00p 68.00p 67.00p 67.00p 0
25/01/2011 67.00p 68.00p 66.50p 67.00p 2367
24/01/2011 67.00p 67.50p 66.00p 67.00p 5000
21/01/2011 68.00p 68.50p 67.00p 67.00p 100
20/01/2011 68.25p 68.44p 66.50p 68.25p 71
19/01/2011 68.00p 68.30p 66.75p 68.25p 7507
18/01/2011 68.00p 69.50p 67.75p 68.25p 10000
17/01/2011 69.00p 70.00p 68.50p 68.50p 37500
14/01/2011 66.75p 66.75p 66.75p 66.75p 0
13/01/2011 63.80p 68.00p 63.80p 66.75p 0
12/01/2011 63.80p 68.00p 63.80p 66.75p 33550
11/01/2011 62.50p 63.50p 62.00p 63.00p 0
10/01/2011 62.50p 63.50p 62.00p 63.00p 5000
07/01/2011 62.75p 63.50p 62.50p 63.00p 175000
06/01/2011 62.25p 62.75p 61.00p 62.75p 10000
05/01/2011 62.00p 62.25p 61.00p 62.25p 29628
04/01/2011 62.50p 63.75p 60.50p 62.00p 0
31/12/2010 62.50p 62.50p 62.00p 62.50p 0
30/12/2010 62.50p 62.50p 61.50p 62.50p 0
29/12/2010 62.50p 62.50p 61.50p 62.50p 0
24/12/2010 62.50p 63.70p 62.50p 62.50p 941
23/12/2010 62.25p 62.50p 62.00p 62.25p 0
22/12/2010 61.00p 63.60p 61.00p 62.25p 27086
21/12/2010 60.50p 61.00p 59.50p 61.00p 0
20/12/2010 60.50p 60.50p 59.50p 60.50p 2000
17/12/2010 59.00p 61.00p 59.00p 60.50p 20000
16/12/2010 58.25p 59.89p 57.50p 59.00p 27615
15/12/2010 58.25p 58.25p 57.00p 58.25p 12493
14/12/2010 58.25p 59.50p 57.50p 58.25p 4365
13/12/2010 58.25p 58.25p 58.25p 58.25p 0
10/12/2010 58.25p 59.00p 58.00p 58.25p 0
09/12/2010 58.50p 59.50p 57.50p 58.25p 8045
08/12/2010 59.25p 59.25p 57.00p 58.50p 28000
07/12/2010 59.25p 59.39p 57.50p 59.25p 800
06/12/2010 59.25p 59.75p 58.50p 59.25p 42721
03/12/2010 59.25p 59.25p 57.50p 59.25p 0
02/12/2010 59.25p 59.25p 58.00p 59.25p 29900
01/12/2010 59.25p 59.25p 57.50p 59.25p 10000
30/11/2010 59.25p 59.25p 58.00p 59.25p 0
29/11/2010 59.25p 59.25p 58.00p 59.25p 0
26/11/2010 59.25p 59.50p 58.50p 59.25p 10000
25/11/2010 59.25p 60.25p 58.50p 59.25p 1500
24/11/2010 60.25p 61.50p 58.50p 60.25p 27041
23/11/2010 58.75p 60.25p 58.50p 60.25p 26000
22/11/2010 58.75p 60.25p 58.75p 58.75p 0
19/11/2010 59.25p 59.25p 57.50p 58.75p 27357
18/11/2010 59.75p 61.00p 58.00p 59.25p 9000
17/11/2010 61.00p 61.00p 58.30p 59.75p 23462
16/11/2010 61.00p 61.00p 59.50p 61.00p 0
15/11/2010 61.00p 61.50p 60.00p 61.00p 0
12/11/2010 61.00p 61.00p 60.00p 61.00p 4268
11/11/2010 61.00p 62.50p 60.60p 61.00p 3660
10/11/2010 60.50p 61.50p 60.50p 61.00p 0
09/11/2010 58.75p 62.00p 58.75p 60.50p 8000
08/11/2010 58.50p 60.00p 58.05p 58.50p 9673
05/11/2010 57.50p 58.50p 57.35p 58.50p 11116
04/11/2010 56.50p 58.00p 56.30p 57.50p 38000
03/11/2010 56.50p 58.00p 56.50p 56.50p 5000
02/11/2010 56.00p 59.50p 55.50p 56.50p 20000
01/11/2010 55.00p 57.00p 55.00p 56.00p 18771
29/10/2010 55.00p 55.50p 55.00p 55.00p 0
28/10/2010 54.50p 57.00p 54.50p 55.00p 17500
27/10/2010 54.50p 55.50p 53.50p 54.50p 0
26/10/2010 54.50p 55.62p 54.50p 54.50p 3500
25/10/2010 54.50p 55.50p 54.50p 54.50p 0
22/10/2010 54.50p 55.50p 53.50p 54.50p 4000
21/10/2010 54.50p 56.00p 54.50p 54.50p 0
20/10/2010 54.50p 55.00p 53.50p 54.50p 41143
19/10/2010 54.50p 55.62p 53.00p 54.50p 25000
18/10/2010 54.50p 56.00p 54.50p 54.50p 15000
15/10/2010 54.50p 55.50p 54.50p 54.50p 0
14/10/2010 54.00p 55.50p 53.55p 54.50p 660
13/10/2010 53.25p 53.75p 51.50p 53.25p 16000
12/10/2010 53.25p 54.00p 52.50p 53.25p 0
11/10/2010 53.00p 53.50p 52.50p 53.25p 0
08/10/2010 53.00p 53.00p 51.00p 53.00p 75000
07/10/2010 52.50p 54.00p 51.50p 52.50p 3500
06/10/2010 52.50p 54.37p 52.50p 52.50p 29173
05/10/2010 52.50p 54.37p 50.50p 52.50p 11307
04/10/2010 53.00p 54.75p 49.00p 52.50p 32000
01/10/2010 53.00p 54.50p 52.50p 53.00p 588
30/09/2010 53.00p 54.50p 52.50p 53.00p 100
29/09/2010 51.50p 55.00p 51.40p 53.00p 61570
28/09/2010 51.50p 53.00p 51.50p 51.50p 5000
27/09/2010 50.50p 53.00p 46.00p 51.50p 4117398
24/09/2010 51.00p 53.00p 50.50p 50.50p 12500
23/09/2010 50.50p 51.50p 50.00p 51.00p 0
22/09/2010 50.50p 54.00p 50.50p 50.50p 94
21/09/2010 50.50p 51.00p 50.50p 50.50p 0
20/09/2010 50.50p 51.00p 50.50p 50.50p 0
17/09/2010 50.50p 51.00p 50.50p 50.50p 0
16/09/2010 50.50p 51.00p 50.50p 50.50p 0
15/09/2010 50.50p 50.50p 50.50p 50.50p 0
14/09/2010 50.50p 50.50p 49.50p 50.50p 0
13/09/2010 50.00p 50.50p 50.00p 50.50p 0
10/09/2010 49.00p 50.00p 49.00p 50.00p 5000
09/09/2010 49.00p 50.00p 47.50p 49.00p 13000
08/09/2010 49.00p 49.50p 48.00p 49.00p 22080
07/09/2010 49.00p 49.00p 47.50p 49.00p 0
06/09/2010 49.00p 50.00p 49.00p 49.00p 97
03/09/2010 49.00p 49.50p 48.50p 49.00p 2000
02/09/2010 49.00p 49.75p 48.50p 49.00p 5000
01/09/2010 49.00p 50.00p 49.00p 49.00p 0
31/08/2010 49.00p 49.50p 48.00p 49.00p 4698
27/08/2010 49.00p 49.50p 48.00p 49.00p 8934
26/08/2010 50.00p 50.00p 47.50p 49.00p 0
25/08/2010 50.00p 51.00p 49.50p 50.00p 2000
24/08/2010 50.00p 50.00p 48.40p 50.00p 1800
23/08/2010 50.50p 51.00p 49.50p 50.00p 6000
20/08/2010 51.50p 52.50p 50.00p 50.50p 6745
19/08/2010 51.50p 52.50p 50.00p 51.50p 0
18/08/2010 51.50p 52.50p 51.50p 51.50p 3789
17/08/2010 51.50p 52.50p 51.00p 51.50p 10000
16/08/2010 52.00p 53.00p 51.00p 52.00p 5000
13/08/2010 52.00p 52.00p 50.50p 52.00p 0
12/08/2010 52.00p 53.00p 51.00p 52.00p 2000
11/08/2010 52.00p 53.50p 51.00p 52.00p 10000
10/08/2010 51.50p 52.80p 51.00p 52.00p 32734
09/08/2010 51.50p 52.85p 50.00p 51.50p 12702
06/08/2010 48.00p 53.50p 48.00p 51.50p 62698
05/08/2010 44.50p 48.30p 44.50p 48.00p 200073
04/08/2010 44.50p 44.50p 44.00p 44.50p 0
03/08/2010 45.00p 45.00p 44.00p 44.50p 0
02/08/2010 45.00p 45.00p 43.50p 45.00p 1779
30/07/2010 46.00p 46.30p 44.50p 45.00p 14361
29/07/2010 47.50p 47.50p 45.00p 46.00p 16000
28/07/2010 47.50p 47.50p 47.50p 47.50p 0
27/07/2010 48.50p 48.50p 48.00p 48.00p 0
26/07/2010 48.50p 49.50p 48.00p 48.50p 3980
23/07/2010 48.50p 49.50p 48.50p 48.50p 0
22/07/2010 48.50p 49.50p 48.50p 48.50p 5000
21/07/2010 48.50p 49.50p 48.50p 48.50p 11179
20/07/2010 48.50p 49.00p 48.50p 48.50p 23265
19/07/2010 47.50p 50.00p 47.50p 48.50p 4000
16/07/2010 46.50p 47.40p 46.00p 46.50p 23000
15/07/2010 46.50p 47.00p 45.00p 46.50p 3000
14/07/2010 45.00p 45.00p 44.50p 45.00p 0
13/07/2010 46.50p 46.50p 43.08p 45.00p 7097
12/07/2010 48.00p 48.00p 45.00p 46.50p 27500
09/07/2010 49.50p 49.50p 46.00p 48.00p 10000
08/07/2010 49.50p 49.50p 49.00p 49.50p 0
07/07/2010 49.50p 50.00p 49.00p 49.50p 33000
06/07/2010 49.50p 51.00p 49.00p 49.50p 98
05/07/2010 49.50p 49.50p 49.00p 49.50p 0
02/07/2010 49.50p 49.50p 49.50p 49.50p 0
01/07/2010 49.50p 49.50p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits