Infrastructure India (IIP) Share Price

Financial Services Sector


Date Open High Low Close* Volume
30/09/2020 2.10p 2.40p 1.60p 2.20p 1386583
29/09/2020 1.10p 2.50p 1.10p 2.10p 4705313
28/09/2020 1.10p 1.10p 1.10p 1.10p 0
25/09/2020 1.10p 1.10p 1.10p 1.10p 0
24/09/2020 1.10p 1.10p 1.10p 1.10p 0
23/09/2020 1.10p 1.10p 1.02p 1.10p 39522
22/09/2020 1.10p 1.16p 1.02p 1.10p 45415
21/09/2020 1.10p 1.10p 1.10p 1.10p 0
18/09/2020 1.10p 1.10p 1.10p 1.10p 0
17/09/2020 1.10p 1.15p 1.00p 1.10p 252000
16/09/2020 1.10p 1.10p 1.10p 1.10p 0
15/09/2020 1.15p 1.15p 1.00p 1.10p 124083
14/09/2020 1.25p 1.25p 1.00p 1.15p 490818
11/09/2020 1.30p 1.30p 1.30p 1.30p 0
10/09/2020 1.30p 1.30p 1.10p 1.30p 3861
09/09/2020 1.30p 1.30p 1.30p 1.30p 0
08/09/2020 1.50p 1.50p 1.30p 1.30p 50000
07/09/2020 1.50p 1.50p 1.50p 1.50p 0
04/09/2020 1.50p 1.50p 1.49p 1.50p 13422
03/09/2020 1.50p 1.50p 1.30p 1.50p 58
02/09/2020 1.50p 1.50p 1.30p 1.50p 14564
01/09/2020 1.50p 1.60p 1.50p 1.50p 15156
31/08/2020 1.50p 1.60p 1.50p 1.50p 2875
28/08/2020 1.50p 1.60p 1.50p 1.50p 2875
27/08/2020 1.50p 1.60p 1.30p 1.50p 14375
26/08/2020 1.50p 1.60p 1.50p 1.50p 20793
25/08/2020 1.55p 1.55p 1.30p 1.50p 159851
24/08/2020 1.55p 1.55p 1.55p 1.55p 0
21/08/2020 1.65p 1.65p 1.30p 1.55p 686295
20/08/2020 1.28p 1.69p 1.28p 1.65p 246133
19/08/2020 1.15p 1.40p 1.05p 1.28p 215932
18/08/2020 1.15p 1.32p 1.15p 1.15p 21821
17/08/2020 0.78p 1.25p 0.78p 1.15p 930071
14/08/2020 0.95p 0.95p 0.95p 0.95p 0
13/08/2020 0.95p 1.10p 0.95p 0.95p 9000
12/08/2020 0.95p 0.95p 0.86p 0.95p 10940
11/08/2020 0.95p 1.10p 0.95p 0.95p 220000
10/08/2020 0.95p 1.10p 0.95p 0.95p 7849
07/08/2020 0.95p 0.95p 0.95p 0.95p 0
06/08/2020 0.95p 1.00p 0.95p 0.95p 49405
05/08/2020 1.10p 1.10p 0.95p 0.95p 223335
04/08/2020 1.10p 1.10p 1.00p 1.10p 10
03/08/2020 1.28p 1.30p 1.00p 1.10p 539029
31/07/2020 0.80p 1.23p 0.80p 1.18p 477353
30/07/2020 1.20p 1.20p 0.60p 0.80p 422791
29/07/2020 1.20p 1.20p 1.02p 1.15p 93383
28/07/2020 1.20p 1.27p 1.01p 1.20p 54002
27/07/2020 1.20p 1.20p 1.20p 1.20p 0
24/07/2020 1.20p 1.20p 1.20p 1.20p 0
23/07/2020 1.20p 1.20p 1.20p 1.20p 0
22/07/2020 1.20p 1.20p 1.20p 1.20p 0
21/07/2020 1.20p 1.20p 1.20p 1.20p 0
20/07/2020 1.20p 1.20p 1.20p 1.20p 0
17/07/2020 1.20p 1.20p 1.00p 1.20p 36812
16/07/2020 1.20p 1.20p 1.20p 1.20p 0
15/07/2020 1.20p 1.20p 1.20p 1.20p 0
14/07/2020 1.20p 1.20p 1.20p 1.20p 0
13/07/2020 1.20p 1.20p 1.20p 1.20p 0
10/07/2020 1.20p 1.20p 1.20p 1.20p 0
09/07/2020 1.20p 1.20p 1.20p 1.20p 0
08/07/2020 1.20p 1.20p 1.20p 1.20p 0
07/07/2020 1.20p 1.20p 1.05p 1.20p 195000
06/07/2020 1.20p 1.20p 1.20p 1.20p 0
03/07/2020 1.20p 1.20p 1.20p 1.20p 0
02/07/2020 1.20p 1.20p 1.20p 1.20p 0
01/07/2020 1.20p 1.20p 1.20p 1.20p 0
30/06/2020 1.20p 1.20p 1.00p 1.20p 31389
29/06/2020 1.20p 1.20p 1.20p 1.20p 0
26/06/2020 1.20p 1.30p 1.20p 1.20p 5769
25/06/2020 1.20p 1.30p 1.20p 1.20p 37000
24/06/2020 1.20p 1.20p 1.20p 1.20p 0
23/06/2020 1.20p 1.20p 1.20p 1.20p 0
22/06/2020 1.20p 1.20p 1.01p 1.20p 28409
19/06/2020 1.20p 1.20p 1.20p 1.20p 0
18/06/2020 1.20p 1.20p 1.20p 1.20p 0
17/06/2020 1.20p 1.28p 1.20p 1.20p 53515
16/06/2020 1.25p 1.31p 1.11p 1.20p 163798
15/06/2020 1.25p 1.25p 1.25p 1.25p 0
12/06/2020 1.25p 1.31p 1.25p 1.25p 10000
11/06/2020 1.25p 1.34p 1.13p 1.25p 96855
10/06/2020 1.25p 1.25p 1.13p 1.25p 30500
09/06/2020 1.25p 1.25p 1.13p 1.25p 11153
08/06/2020 1.25p 1.25p 1.13p 1.25p 5000
05/06/2020 1.25p 1.34p 1.13p 1.25p 445356
04/06/2020 1.25p 1.25p 1.25p 1.25p 0
03/06/2020 1.25p 1.33p 1.13p 1.25p 37177
02/06/2020 1.25p 1.33p 1.25p 1.25p 14098
01/06/2020 1.25p 1.34p 1.25p 1.25p 20000
29/05/2020 1.25p 1.25p 1.25p 1.25p 0
28/05/2020 1.25p 1.25p 1.25p 1.25p 20000
27/05/2020 1.35p 1.35p 1.10p 1.25p 589528
26/05/2020 1.05p 1.38p 1.05p 1.35p 749860
25/05/2020 1.25p 1.25p 1.00p 1.05p 113849
22/05/2020 1.25p 1.25p 1.00p 1.05p 113849
21/05/2020 1.25p 1.25p 1.25p 1.25p 0
20/05/2020 1.30p 1.40p 1.20p 1.25p 37944
19/05/2020 1.30p 1.30p 1.30p 1.30p 0
18/05/2020 1.30p 1.30p 1.30p 1.30p 0
15/05/2020 1.30p 1.30p 1.30p 1.30p 0
14/05/2020 1.30p 1.30p 1.00p 1.30p 53896
13/05/2020 1.30p 1.40p 1.21p 1.30p 105000
12/05/2020 1.30p 1.30p 1.30p 1.30p 0
11/05/2020 1.30p 1.40p 1.20p 1.30p 46727
08/05/2020 1.25p 1.30p 1.20p 1.30p 81546
07/05/2020 1.25p 1.30p 1.20p 1.30p 81546
06/05/2020 1.45p 1.45p 1.10p 1.25p 780972
05/05/2020 1.45p 1.45p 1.45p 1.45p 0
04/05/2020 1.45p 1.45p 1.45p 1.45p 0
01/05/2020 1.45p 1.45p 1.45p 1.45p 0
30/04/2020 1.45p 1.55p 1.26p 1.45p 165086
29/04/2020 1.45p 1.46p 1.45p 1.45p 97367
28/04/2020 1.45p 1.50p 1.20p 1.45p 353510
27/04/2020 1.40p 1.57p 1.31p 1.45p 202079
24/04/2020 1.40p 1.44p 1.40p 1.40p 26042
23/04/2020 1.40p 1.44p 1.40p 1.40p 6944
22/04/2020 1.40p 1.40p 1.40p 1.40p 0
21/04/2020 1.55p 1.65p 1.23p 1.40p 255357
20/04/2020 1.10p 1.80p 1.10p 1.55p 1527619
17/04/2020 1.10p 1.10p 1.10p 1.10p 0
16/04/2020 1.05p 1.15p 1.05p 1.10p 140000
15/04/2020 1.00p 1.20p 1.00p 1.05p 276016
14/04/2020 0.85p 1.00p 0.80p 1.00p 400352
13/04/2020 0.85p 0.88p 0.70p 0.85p 535541
10/04/2020 0.85p 0.88p 0.70p 0.85p 535541
09/04/2020 0.85p 0.88p 0.70p 0.85p 535541
08/04/2020 0.85p 0.85p 0.84p 0.85p 58904
07/04/2020 0.85p 0.85p 0.85p 0.85p 0
06/04/2020 0.75p 0.85p 0.75p 0.85p 221971
03/04/2020 0.78p 0.80p 0.60p 0.75p 228517
02/04/2020 0.78p 0.78p 0.65p 0.78p 87474
01/04/2020 0.78p 0.82p 0.78p 0.78p 50000
31/03/2020 0.78p 0.78p 0.78p 0.78p 0
30/03/2020 0.78p 0.78p 0.78p 0.78p 0
27/03/2020 0.75p 0.81p 0.75p 0.78p 170971
26/03/2020 0.75p 0.90p 0.75p 0.80p 254040
25/03/2020 0.75p 0.78p 0.75p 0.75p 5128
24/03/2020 0.70p 0.75p 0.70p 0.75p 12000
23/03/2020 0.70p 0.70p 0.70p 0.70p 24625
20/03/2020 0.85p 0.85p 0.70p 0.75p 20000
19/03/2020 1.05p 1.05p 0.70p 0.85p 287812
18/03/2020 1.05p 1.08p 1.05p 1.05p 8519
17/03/2020 0.95p 1.10p 0.70p 1.05p 382486
16/03/2020 1.30p 1.33p 1.21p 1.30p 18031
13/03/2020 1.30p 1.30p 1.30p 1.30p 0
12/03/2020 1.55p 1.55p 1.20p 1.30p 102095
11/03/2020 1.55p 1.55p 1.55p 1.55p 0
10/03/2020 1.55p 1.59p 1.55p 1.55p 29000
09/03/2020 1.55p 1.55p 1.35p 1.55p 130948
06/03/2020 1.60p 1.60p 1.55p 1.55p 168969
05/03/2020 1.65p 1.65p 1.53p 1.55p 123146
04/03/2020 1.65p 1.65p 1.60p 1.60p 3750
03/03/2020 1.65p 1.65p 1.58p 1.60p 212320
02/03/2020 1.65p 1.65p 1.50p 1.60p 17148
28/02/2020 1.70p 1.70p 1.55p 1.60p 133628
27/02/2020 1.80p 1.80p 1.60p 1.70p 173704
26/02/2020 1.80p 1.80p 1.79p 1.80p 3353
25/02/2020 1.80p 1.80p 1.60p 1.80p 212058
24/02/2020 1.80p 1.86p 1.60p 1.80p 753983
21/02/2020 1.90p 1.90p 1.78p 1.80p 150000
20/02/2020 1.93p 2.04p 1.88p 1.90p 100501
19/02/2020 1.90p 1.98p 1.76p 1.93p 1708232
18/02/2020 1.75p 1.92p 1.69p 1.90p 510843
17/02/2020 2.00p 2.04p 1.66p 1.75p 767379
14/02/2020 2.10p 2.10p 1.90p 2.00p 349433
13/02/2020 2.25p 2.25p 2.00p 2.10p 187469
12/02/2020 2.25p 2.38p 2.00p 2.25p 301586
11/02/2020 2.25p 2.70p 1.83p 2.25p 1405758
10/02/2020 2.05p 2.68p 2.05p 2.25p 426696
07/02/2020 2.25p 2.29p 1.91p 2.05p 1827105
06/02/2020 2.45p 2.85p 1.75p 2.25p 8114596
05/02/2020 2.55p 2.55p 2.46p 2.55p 45000
04/02/2020 2.55p 2.59p 2.53p 2.55p 49231
03/02/2020 2.55p 2.55p 2.44p 2.55p 20645
31/01/2020 2.55p 2.55p 2.44p 2.55p 1559
30/01/2020 2.65p 2.65p 2.25p 2.55p 291970
29/01/2020 2.65p 2.68p 2.65p 2.65p 18244
28/01/2020 2.65p 2.68p 2.65p 2.65p 7029
27/01/2020 2.65p 2.65p 2.65p 2.65p 0
24/01/2020 2.65p 2.65p 2.50p 2.65p 50701
23/01/2020 2.65p 2.75p 2.65p 2.65p 20000
22/01/2020 3.00p 3.00p 2.65p 2.65p 167367
21/01/2020 2.75p 3.00p 2.75p 3.00p 907742
20/01/2020 2.90p 2.90p 2.60p 2.75p 200000
17/01/2020 3.15p 3.15p 2.85p 2.90p 174199
16/01/2020 3.25p 3.25p 2.70p 2.90p 671508
15/01/2020 3.30p 3.30p 2.85p 3.25p 148005
14/01/2020 2.85p 3.47p 2.85p 3.30p 138492
13/01/2020 3.85p 3.85p 2.80p 2.94p 276685
10/01/2020 3.75p 3.85p 3.50p 3.85p 68405
09/01/2020 3.75p 3.80p 3.60p 3.80p 27569
08/01/2020 4.00p 4.40p 3.45p 3.80p 606080
07/01/2020 3.85p 4.43p 3.85p 4.15p 460225
06/01/2020 3.85p 4.13p 3.55p 3.85p 292574
03/01/2020 3.35p 4.00p 3.22p 3.60p 444897
02/01/2020 3.70p 3.70p 3.20p 3.35p 57554
01/01/2020 3.60p 3.79p 3.60p 3.60p 1734
31/12/2019 3.60p 3.79p 3.60p 3.60p 1734
30/12/2019 3.75p 4.20p 3.31p 3.60p 411084
27/12/2019 3.00p 4.00p 3.00p 3.50p 708309
26/12/2019 2.00p 4.00p 2.00p 3.00p 834850

*Close Price adjusted for both dividends and splits