Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/01/2023 0.43p 0.45p 0.43p 0.43p 0
24/01/2023 0.43p 0.45p 0.43p 0.43p 0
23/01/2023 0.43p 0.46p 0.35p 0.43p 43578
20/01/2023 0.43p 0.43p 0.35p 0.43p 25000
19/01/2023 0.43p 0.45p 0.43p 0.43p 0
18/01/2023 0.43p 0.45p 0.43p 0.43p 0
17/01/2023 0.43p 0.45p 0.43p 0.43p 0
16/01/2023 0.43p 0.45p 0.43p 0.43p 0
13/01/2023 0.43p 0.45p 0.43p 0.43p 0
12/01/2023 0.43p 0.45p 0.43p 0.43p 0
11/01/2023 0.43p 0.45p 0.43p 0.43p 0
10/01/2023 0.43p 0.45p 0.43p 0.43p 0
09/01/2023 0.43p 0.43p 0.35p 0.43p 92108
06/01/2023 0.43p 0.47p 0.43p 0.43p 71751
05/01/2023 0.43p 0.47p 0.35p 0.43p 628602
04/01/2023 0.43p 0.45p 0.43p 0.43p 0
03/01/2023 0.43p 0.45p 0.43p 0.43p 0
30/12/2022 0.43p 0.45p 0.43p 0.43p 0
29/12/2022 0.43p 0.45p 0.43p 0.43p 0
28/12/2022 0.43p 0.47p 0.35p 0.43p 105486
23/12/2022 0.43p 0.45p 0.43p 0.43p 0
22/12/2022 0.43p 0.45p 0.43p 0.43p 0
21/12/2022 0.30p 0.50p 0.20p 0.43p 611559
20/12/2022 0.43p 0.45p 0.40p 0.45p 3750
19/12/2022 0.45p 0.47p 0.45p 0.45p 0
16/12/2022 0.45p 0.47p 0.45p 0.45p 0
15/12/2022 0.45p 0.49p 0.45p 0.45p 204538
14/12/2022 0.45p 0.47p 0.45p 0.45p 0
13/12/2022 0.45p 0.45p 0.42p 0.45p 34022
12/12/2022 0.45p 0.45p 0.40p 0.45p 100
09/12/2022 0.45p 0.50p 0.42p 0.45p 47202
08/12/2022 0.45p 0.47p 0.45p 0.45p 0
07/12/2022 0.45p 0.47p 0.45p 0.45p 0
06/12/2022 0.45p 0.45p 0.40p 0.45p 150
05/12/2022 0.45p 0.45p 0.42p 0.45p 4244
02/12/2022 0.45p 0.47p 0.45p 0.45p 0
01/12/2022 0.45p 0.45p 0.40p 0.45p 350569
30/11/2022 0.45p 0.49p 0.42p 0.45p 6773
29/11/2022 0.35p 0.50p 0.35p 0.45p 793948
28/11/2022 0.33p 0.40p 0.33p 0.35p 600000
25/11/2022 0.33p 0.34p 0.33p 0.33p 0
24/11/2022 0.33p 0.34p 0.33p 0.33p 0
23/11/2022 0.33p 0.33p 0.26p 0.33p 5066
22/11/2022 0.33p 0.38p 0.33p 0.33p 2826
21/11/2022 0.33p 0.34p 0.33p 0.33p 0
18/11/2022 0.33p 0.34p 0.33p 0.33p 0
17/11/2022 0.33p 0.34p 0.33p 0.33p 0
16/11/2022 0.33p 0.34p 0.33p 0.33p 0
15/11/2022 0.38p 0.38p 0.36p 0.38p 251054
14/11/2022 0.38p 0.38p 0.35p 0.38p 100
11/11/2022 0.38p 0.38p 0.38p 0.38p 533
10/11/2022 0.38p 0.38p 0.38p 0.38p 0
09/11/2022 0.38p 0.38p 0.35p 0.38p 118035
08/11/2022 0.38p 0.40p 0.35p 0.38p 362126
07/11/2022 0.38p 0.38p 0.38p 0.38p 0
04/11/2022 0.38p 0.38p 0.38p 0.38p 0
03/11/2022 0.38p 0.38p 0.38p 0.38p 0
02/11/2022 0.38p 0.38p 0.38p 0.38p 4138
01/11/2022 0.35p 0.38p 0.30p 0.38p 268716
31/10/2022 0.35p 0.38p 0.30p 0.34p 116578
28/10/2022 0.35p 0.37p 0.35p 0.35p 0
27/10/2022 0.35p 0.37p 0.35p 0.35p 0
26/10/2022 0.35p 0.37p 0.35p 0.35p 0
25/10/2022 0.35p 0.37p 0.35p 0.35p 0
24/10/2022 0.35p 0.38p 0.35p 0.35p 552
21/10/2022 0.35p 0.35p 0.30p 0.35p 58
20/10/2022 0.35p 0.38p 0.35p 0.35p 533
19/10/2022 0.35p 0.37p 0.35p 0.35p 0
18/10/2022 0.35p 0.38p 0.35p 0.35p 2666
17/10/2022 0.35p 0.38p 0.35p 0.35p 1716
14/10/2022 0.35p 0.37p 0.35p 0.35p 0
13/10/2022 0.35p 0.37p 0.35p 0.35p 0
12/10/2022 0.35p 0.37p 0.35p 0.35p 0
11/10/2022 0.35p 0.35p 0.30p 0.35p 47907
10/10/2022 0.35p 0.40p 0.35p 0.35p 501
07/10/2022 0.35p 0.35p 0.35p 0.35p 0
06/10/2022 0.33p 0.38p 0.33p 0.35p 192854
05/10/2022 0.35p 0.38p 0.26p 0.33p 206187
04/10/2022 0.35p 0.35p 0.30p 0.35p 30000
03/10/2022 0.38p 0.40p 0.35p 0.35p 1000
30/09/2022 0.40p 0.45p 0.38p 0.38p 0
29/09/2022 0.45p 0.45p 0.45p 0.45p 4931
28/09/2022 0.45p 0.45p 0.45p 0.45p 0
27/09/2022 0.45p 0.45p 0.45p 0.45p 0
26/09/2022 0.45p 0.45p 0.45p 0.45p 1123
23/09/2022 0.45p 0.45p 0.45p 0.45p 449
22/09/2022 0.45p 0.45p 0.45p 0.45p 448
21/09/2022 0.45p 0.45p 0.45p 0.45p 444
20/09/2022 0.45p 0.46p 0.40p 0.45p 6347
19/09/2022 0.45p 0.45p 0.45p 0.45p 0
16/09/2022 0.45p 0.45p 0.45p 0.45p 0
15/09/2022 0.45p 0.45p 0.45p 0.45p 0
14/09/2022 0.45p 0.45p 0.45p 0.45p 0
13/09/2022 0.45p 0.46p 0.45p 0.45p 482
12/09/2022 0.45p 0.46p 0.45p 0.45p 3541
09/09/2022 0.45p 0.46p 0.40p 0.45p 3244082
08/09/2022 0.45p 0.46p 0.45p 0.45p 1515
07/09/2022 0.45p 0.45p 0.45p 0.45p 0
06/09/2022 0.45p 0.45p 0.45p 0.45p 0
05/09/2022 0.45p 0.46p 0.45p 0.45p 4014
02/09/2022 0.45p 0.46p 0.45p 0.45p 439
01/09/2022 0.45p 0.45p 0.45p 0.45p 0
31/08/2022 0.45p 0.46p 0.45p 0.45p 1081
30/08/2022 0.45p 0.46p 0.45p 0.45p 21608
29/08/2022 0.50p 0.50p 0.40p 0.45p 177582
26/08/2022 0.50p 0.50p 0.40p 0.45p 177582
25/08/2022 0.50p 0.50p 0.40p 0.45p 2878
24/08/2022 0.50p 0.50p 0.49p 0.49p 5408
23/08/2022 0.50p 0.50p 0.45p 0.50p 0
22/08/2022 0.50p 0.50p 0.45p 0.45p 631
19/08/2022 0.50p 0.50p 0.45p 0.45p 631
18/08/2022 0.50p 0.50p 0.45p 0.45p 2526
17/08/2022 0.50p 0.50p 0.40p 0.45p 8899
16/08/2022 0.50p 0.50p 0.50p 0.50p 0
15/08/2022 0.50p 0.50p 0.50p 0.50p 400
12/08/2022 0.50p 0.50p 0.50p 0.50p 0
11/08/2022 0.50p 0.50p 0.50p 0.50p 64100
10/08/2022 0.50p 0.50p 0.50p 0.50p 500
09/08/2022 0.50p 0.50p 0.50p 0.50p 0
08/08/2022 0.50p 0.50p 0.50p 0.50p 1000
05/08/2022 0.50p 0.50p 0.41p 0.50p 170000
04/08/2022 0.50p 0.50p 0.50p 0.50p 47496
03/08/2022 0.50p 0.50p 0.50p 0.50p 0
02/08/2022 0.50p 0.50p 0.50p 0.50p 0
01/08/2022 0.50p 0.54p 0.50p 0.50p 1296
29/07/2022 0.50p 0.54p 0.50p 0.50p 1482
28/07/2022 0.50p 0.50p 0.50p 0.50p 0
27/07/2022 0.50p 0.50p 0.50p 0.50p 0
26/07/2022 0.50p 0.50p 0.41p 0.50p 1589
25/07/2022 0.50p 0.54p 0.50p 0.50p 1288
22/07/2022 0.50p 0.55p 0.40p 0.50p 5476
21/07/2022 0.50p 0.50p 0.50p 0.50p 0
20/07/2022 0.50p 0.50p 0.40p 0.50p 4826
19/07/2022 0.50p 0.55p 0.50p 0.50p 545
18/07/2022 0.50p 0.50p 0.50p 0.50p 0
15/07/2022 0.50p 0.50p 0.40p 0.50p 4187
14/07/2022 0.45p 0.45p 0.45p 0.45p 0
13/07/2022 0.45p 0.49p 0.45p 0.45p 410
12/07/2022 0.45p 0.50p 0.45p 0.45p 910
11/07/2022 0.45p 0.45p 0.45p 0.45p 0
08/07/2022 0.45p 0.45p 0.40p 0.45p 1460
07/07/2022 0.45p 0.50p 0.45p 0.45p 250
06/07/2022 0.45p 0.45p 0.45p 0.45p 0
05/07/2022 0.45p 0.45p 0.45p 0.45p 0
04/07/2022 0.45p 0.49p 0.45p 0.45p 1025
01/07/2022 0.45p 0.50p 0.40p 0.45p 255002
30/06/2022 0.50p 0.50p 0.45p 0.45p 0
29/06/2022 0.45p 0.45p 0.42p 0.45p 112692
28/06/2022 0.45p 0.45p 0.45p 0.45p 0
27/06/2022 0.45p 0.49p 0.45p 0.45p 1436
24/06/2022 0.45p 0.45p 0.45p 0.45p 0
23/06/2022 0.45p 0.45p 0.45p 0.45p 0
22/06/2022 0.45p 0.49p 0.45p 0.45p 1436
21/06/2022 0.45p 0.45p 0.45p 0.45p 0
20/06/2022 0.45p 0.45p 0.45p 0.45p 0
17/06/2022 0.45p 0.49p 0.45p 0.45p 8562
16/06/2022 0.53p 0.53p 0.40p 0.45p 3262
15/06/2022 0.53p 0.53p 0.45p 0.53p 1123
14/06/2022 0.53p 0.53p 0.45p 0.53p 380
13/06/2022 0.53p 0.53p 0.53p 0.53p 952
10/06/2022 0.53p 0.53p 0.53p 0.53p 0
09/06/2022 0.53p 0.53p 0.53p 0.53p 0
08/06/2022 0.53p 0.53p 0.53p 0.53p 0
07/06/2022 0.53p 0.53p 0.53p 0.53p 0
06/06/2022 0.53p 0.53p 0.52p 0.53p 100951
03/06/2022 0.53p 0.53p 0.53p 0.53p 380
02/06/2022 0.53p 0.53p 0.53p 0.53p 380
01/06/2022 0.53p 0.53p 0.53p 0.53p 380
31/05/2022 0.53p 0.53p 0.53p 0.53p 380
30/05/2022 0.53p 0.53p 0.46p 0.53p 1125
27/05/2022 0.53p 0.53p 0.53p 0.53p 98380
26/05/2022 0.53p 0.53p 0.53p 0.53p 0
25/05/2022 0.53p 0.53p 0.53p 0.53p 0
24/05/2022 0.53p 0.53p 0.49p 0.53p 84332
23/05/2022 0.53p 0.53p 0.49p 0.53p 150760
20/05/2022 0.53p 0.60p 0.53p 0.53p 500000
19/05/2022 0.53p 0.53p 0.53p 0.53p 0
18/05/2022 0.53p 0.53p 0.53p 0.53p 0
17/05/2022 0.53p 0.53p 0.53p 0.53p 0
16/05/2022 0.53p 0.53p 0.53p 0.53p 2284
13/05/2022 0.53p 0.55p 0.48p 0.53p 248438
12/05/2022 0.53p 0.53p 0.53p 0.53p 0
11/05/2022 0.53p 0.53p 0.50p 0.53p 75000
10/05/2022 0.53p 0.53p 0.53p 0.53p 0
09/05/2022 0.45p 0.58p 0.45p 0.53p 378378
06/05/2022 0.45p 0.45p 0.45p 0.45p 50000
05/05/2022 0.45p 0.45p 0.45p 0.45p 0
04/05/2022 0.53p 0.59p 0.45p 0.45p 644789
03/05/2022 0.53p 0.59p 0.53p 0.53p 17135
02/05/2022 0.53p 0.59p 0.48p 0.53p 16948
29/04/2022 0.53p 0.59p 0.48p 0.53p 16948
28/04/2022 0.53p 0.53p 0.53p 0.53p 0
27/04/2022 0.53p 0.53p 0.53p 0.53p 0
26/04/2022 0.53p 0.53p 0.48p 0.53p 5578
25/04/2022 0.55p 0.60p 0.53p 0.53p 180894
22/04/2022 0.55p 0.55p 0.51p 0.55p 65466
21/04/2022 0.55p 0.55p 0.53p 0.55p 831
20/04/2022 0.55p 0.70p 0.54p 0.55p 113398
19/04/2022 0.55p 0.55p 0.55p 0.55p 0
18/04/2022 0.60p 0.60p 0.50p 0.55p 49579

*Close Price adjusted for both dividends and splits