Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2010 49.50p 49.50p 0.00p 49.50p 0
29/06/2010 49.50p 49.50p 49.50p 49.50p 0
28/06/2010 49.50p 49.50p 49.50p 49.50p 0
25/06/2010 49.50p 49.50p 49.00p 49.50p 0
24/06/2010 49.50p 50.00p 49.50p 49.50p 0
23/06/2010 49.50p 51.00p 49.00p 49.50p 3086
22/06/2010 49.50p 51.00p 49.50p 49.50p 101
21/06/2010 50.00p 51.00p 47.00p 49.50p 10802
18/06/2010 50.00p 50.00p 49.50p 50.00p 0
17/06/2010 50.00p 50.00p 49.50p 50.00p 0
16/06/2010 50.00p 50.50p 49.50p 50.00p 0
15/06/2010 50.00p 50.00p 49.50p 50.00p 0
14/06/2010 50.00p 50.00p 49.50p 50.00p 0
11/06/2010 50.00p 50.50p 49.50p 50.00p 450000
10/06/2010 50.50p 51.20p 49.50p 50.00p 2000
09/06/2010 50.50p 52.00p 48.00p 50.50p 20654
08/06/2010 52.00p 52.00p 49.00p 50.50p 7504
07/06/2010 52.00p 53.20p 51.50p 52.00p 1856
04/06/2010 52.00p 52.00p 50.50p 52.00p 0
03/06/2010 52.00p 52.00p 51.50p 52.00p 0
02/06/2010 52.00p 52.00p 52.00p 52.00p 0
01/06/2010 52.00p 52.00p 49.00p 52.00p 0
28/05/2010 52.00p 52.00p 51.50p 52.00p 0
27/05/2010 52.00p 52.50p 52.00p 52.00p 0
26/05/2010 52.00p 52.50p 52.00p 52.00p 0
25/05/2010 52.00p 52.00p 51.50p 52.00p 0
24/05/2010 52.00p 52.00p 51.50p 52.00p 0
21/05/2010 52.00p 52.00p 52.00p 52.00p 0
20/05/2010 53.50p 53.50p 52.00p 52.00p 5000
19/05/2010 52.50p 55.00p 51.50p 53.50p 92104
18/05/2010 52.50p 52.50p 52.50p 52.50p 0
17/05/2010 52.50p 52.50p 52.00p 52.50p 0
14/05/2010 52.50p 52.50p 52.00p 52.50p 0
13/05/2010 52.50p 52.50p 50.50p 52.50p 0
12/05/2010 52.50p 52.50p 52.00p 52.50p 0
11/05/2010 52.50p 52.50p 52.50p 52.50p 0
10/05/2010 52.50p 52.50p 52.50p 52.50p 0
07/05/2010 52.50p 52.50p 51.95p 52.50p 2019
06/05/2010 52.50p 52.50p 51.00p 52.50p 10000
05/05/2010 53.00p 53.00p 50.00p 52.50p 33223
04/05/2010 51.50p 52.50p 51.00p 52.50p 19450
30/04/2010 53.00p 53.00p 52.00p 53.00p 0
29/04/2010 53.50p 53.50p 52.00p 53.00p 5000
28/04/2010 54.50p 54.50p 51.00p 54.00p 3068
27/04/2010 54.50p 54.50p 54.00p 54.50p 4161
26/04/2010 54.50p 54.50p 53.00p 54.50p 12426
23/04/2010 54.50p 55.00p 52.50p 54.50p 0
22/04/2010 54.50p 55.50p 51.00p 54.50p 358
21/04/2010 54.50p 54.50p 54.00p 54.50p 0
20/04/2010 54.50p 55.50p 54.00p 54.50p 1702
19/04/2010 54.50p 55.00p 54.00p 54.50p 0
16/04/2010 54.50p 54.50p 53.00p 54.50p 13109
15/04/2010 54.50p 54.50p 54.00p 54.50p 0
14/04/2010 54.50p 54.50p 53.50p 54.50p 0
13/04/2010 54.50p 58.00p 54.50p 54.50p 0
12/04/2010 54.50p 54.50p 52.50p 54.50p 600
09/04/2010 54.50p 54.50p 53.00p 54.50p 1843
08/04/2010 54.50p 55.70p 53.25p 54.50p 89
07/04/2010 54.50p 54.50p 52.50p 54.50p 7521
06/04/2010 56.00p 56.00p 54.00p 54.50p 15953
01/04/2010 56.50p 60.00p 55.40p 56.00p 3587
31/03/2010 58.50p 62.00p 57.00p 57.50p 5000
30/03/2010 58.50p 62.00p 58.50p 58.50p 0
29/03/2010 58.50p 62.00p 58.50p 58.50p 85
26/03/2010 59.50p 63.00p 59.00p 59.00p 5000
25/03/2010 59.50p 63.50p 59.50p 59.50p 1235
24/03/2010 59.50p 62.00p 59.50p 59.50p 0
23/03/2010 60.50p 62.00p 59.00p 59.50p 20330
22/03/2010 62.00p 65.00p 61.00p 61.00p 0
19/03/2010 63.50p 67.00p 62.00p 63.50p 26000
18/03/2010 62.50p 65.00p 62.50p 63.50p 1500
17/03/2010 63.50p 65.00p 62.50p 63.50p 1000
16/03/2010 62.50p 65.00p 62.50p 63.50p 0
15/03/2010 61.75p 64.00p 61.50p 62.50p 200
12/03/2010 58.00p 60.00p 57.50p 60.00p 14000
11/03/2010 56.50p 59.00p 52.50p 57.50p 25159
10/03/2010 53.50p 56.00p 53.50p 56.00p 15000
09/03/2010 53.50p 53.50p 53.00p 53.50p 0
08/03/2010 53.50p 54.70p 53.50p 53.50p 9090
05/03/2010 53.50p 55.00p 52.50p 53.50p 0
04/03/2010 53.50p 53.50p 52.50p 53.50p 2746
03/03/2010 53.50p 54.50p 52.50p 53.50p 35000
02/03/2010 50.50p 54.00p 50.50p 53.50p 5094
01/03/2010 51.00p 53.00p 49.67p 50.50p 19506
26/02/2010 52.50p 54.50p 50.00p 51.25p 3999
25/02/2010 52.50p 55.00p 51.67p 52.50p 382
24/02/2010 53.50p 54.00p 52.00p 52.50p 3000
23/02/2010 53.50p 57.00p 53.50p 53.50p 0
22/02/2010 54.00p 55.00p 53.00p 53.50p 5000
19/02/2010 54.00p 55.50p 54.00p 54.00p 0
18/02/2010 54.00p 55.00p 53.50p 54.00p 0
17/02/2010 54.00p 55.00p 53.40p 54.00p 5617
16/02/2010 55.00p 55.50p 53.80p 54.00p 6860
15/02/2010 58.00p 58.00p 53.00p 55.00p 44679
12/02/2010 58.00p 58.50p 56.00p 58.00p 1972
11/02/2010 58.50p 60.00p 56.00p 58.00p 20080
10/02/2010 58.50p 58.50p 57.00p 58.50p 4255
09/02/2010 58.50p 58.50p 57.50p 58.50p 0
08/02/2010 58.50p 58.50p 57.50p 58.50p 127
05/02/2010 58.50p 58.50p 57.00p 58.50p 14115
04/02/2010 58.50p 59.50p 58.50p 58.50p 0
03/02/2010 58.50p 58.50p 57.50p 58.50p 0
02/02/2010 58.50p 58.50p 57.50p 58.50p 1718
01/02/2010 58.50p 59.50p 57.00p 58.50p 10000
29/01/2010 58.50p 59.50p 57.71p 58.50p 671
28/01/2010 58.50p 58.50p 57.50p 58.50p 0
27/01/2010 58.50p 58.50p 57.00p 58.50p 8000
26/01/2010 58.50p 58.50p 57.00p 58.50p 10000
25/01/2010 58.50p 58.50p 57.50p 58.50p 0
22/01/2010 58.50p 59.50p 57.75p 58.50p 1200
21/01/2010 59.00p 59.50p 57.00p 58.50p 8500
20/01/2010 59.00p 59.00p 57.50p 59.00p 5881
19/01/2010 59.00p 59.00p 57.50p 59.00p 14834
18/01/2010 59.00p 59.00p 57.50p 59.00p 90000
15/01/2010 59.00p 59.50p 57.50p 59.00p 10000
14/01/2010 59.00p 59.00p 57.50p 59.00p 16600
13/01/2010 59.00p 59.00p 57.50p 59.00p 0
12/01/2010 58.50p 59.00p 57.00p 59.00p 7500
11/01/2010 58.50p 59.50p 57.00p 58.50p 2822
08/01/2010 58.50p 58.50p 57.00p 58.50p 10000
07/01/2010 58.50p 59.37p 57.50p 58.50p 5773
06/01/2010 57.00p 57.50p 55.50p 57.50p 4300
05/01/2010 57.00p 57.00p 55.50p 57.00p 1000
04/01/2010 56.50p 57.00p 55.50p 57.00p 20339
31/12/2009 55.50p 56.72p 53.38p 56.50p 17375
30/12/2009 57.50p 57.50p 54.50p 55.50p 11934
29/12/2009 57.50p 57.50p 55.50p 57.50p 0
24/12/2009 57.50p 59.50p 57.50p 57.50p 0
23/12/2009 57.50p 59.50p 57.10p 57.50p 97
22/12/2009 61.00p 61.00p 57.00p 58.50p 5000
21/12/2009 61.00p 61.50p 61.00p 61.00p 0
18/12/2009 61.00p 61.50p 61.00p 61.00p 0
17/12/2009 61.50p 61.50p 60.00p 61.00p 19782
16/12/2009 64.00p 64.00p 60.50p 61.50p 5000
15/12/2009 64.00p 64.00p 63.50p 64.00p 0
14/12/2009 64.00p 64.00p 63.50p 64.00p 0
11/12/2009 64.00p 64.50p 64.00p 64.00p 0
10/12/2009 65.00p 65.00p 63.50p 64.00p 0
09/12/2009 65.00p 65.00p 63.40p 65.00p 3127
08/12/2009 65.00p 65.50p 64.80p 65.00p 15000
07/12/2009 65.50p 65.50p 64.00p 65.00p 8476
04/12/2009 65.50p 65.95p 64.50p 65.50p 2080
03/12/2009 68.00p 68.00p 64.00p 65.50p 12480
02/12/2009 61.50p 68.00p 61.50p 68.00p 44999
01/12/2009 60.50p 64.00p 58.50p 61.50p 338342
30/11/2009 60.00p 60.50p 60.00p 60.50p 0
27/11/2009 60.00p 60.50p 59.00p 60.00p 2500
26/11/2009 58.50p 60.00p 57.21p 60.00p 23550
25/11/2009 58.00p 59.50p 58.00p 58.50p 0
24/11/2009 58.50p 60.00p 55.00p 57.00p 901245
23/11/2009 52.50p 62.73p 52.50p 58.50p 51838
20/11/2009 49.00p 53.00p 48.00p 52.50p 63524
19/11/2009 49.00p 49.00p 47.50p 49.00p 0
18/11/2009 49.00p 50.50p 49.00p 49.00p 0
17/11/2009 49.00p 49.00p 0.00p 49.00p 0
16/11/2009 49.00p 49.68p 47.50p 49.00p 11000
13/11/2009 48.50p 49.50p 48.50p 48.50p 0
12/11/2009 48.50p 49.50p 48.50p 48.50p 0
11/11/2009 48.50p 48.90p 47.50p 48.50p 200
10/11/2009 45.00p 49.50p 45.00p 48.50p 13278
09/11/2009 45.00p 45.50p 45.00p 45.00p 0
06/11/2009 45.00p 45.50p 45.00p 45.00p 0
05/11/2009 44.00p 44.00p 42.50p 44.00p 41651
04/11/2009 45.00p 45.50p 44.00p 44.00p 0
03/11/2009 45.00p 45.50p 45.00p 45.00p 6800
02/11/2009 45.00p 45.50p 45.00p 45.00p 0
30/10/2009 45.00p 45.00p 44.50p 45.00p 0
29/10/2009 45.00p 45.50p 45.00p 45.00p 0
28/10/2009 46.50p 46.50p 45.50p 46.00p 0
27/10/2009 46.50p 47.50p 46.50p 46.50p 0
26/10/2009 46.50p 47.50p 46.50p 46.50p 0
23/10/2009 46.00p 47.50p 46.00p 46.50p 0
22/10/2009 46.00p 46.50p 46.00p 46.00p 0
21/10/2009 48.00p 46.00p 45.00p 46.00p 8500
20/10/2009 52.00p 52.00p 48.00p 48.00p 18680
19/10/2009 52.00p 53.50p 51.50p 52.00p 2063
16/10/2009 53.00p 53.00p 52.00p 52.00p 0
15/10/2009 53.50p 54.50p 53.00p 53.50p 15000
14/10/2009 53.50p 55.50p 53.50p 53.50p 0
13/10/2009 52.50p 55.50p 52.50p 53.50p 17367
12/10/2009 51.50p 54.50p 51.50p 52.50p 8000
09/10/2009 51.50p 52.50p 51.50p 51.50p 18561
08/10/2009 61.00p 61.00p 50.50p 51.50p 28000
07/10/2009 50.00p 62.50p 50.00p 61.00p 24142
06/10/2009 46.50p 49.50p 46.50p 49.00p 2000
05/10/2009 45.50p 47.50p 45.50p 46.50p 6476
02/10/2009 45.50p 46.00p 45.50p 45.50p 0
01/10/2009 44.00p 46.00p 44.00p 45.50p 2500
30/09/2009 42.50p 45.00p 42.50p 44.00p 11000
29/09/2009 42.50p 43.00p 42.50p 42.50p 0
28/09/2009 39.50p 43.00p 39.50p 42.50p 16981
25/09/2009 39.50p 41.00p 39.50p 39.50p 40000
24/09/2009 39.50p 41.00p 39.50p 39.50p 0
23/09/2009 39.50p 41.00p 39.50p 39.50p 0
22/09/2009 39.50p 39.50p 38.50p 39.50p 2718
21/09/2009 39.50p 41.00p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits