Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2018 2.90p 2.90p 2.80p 2.85p 10000
30/05/2018 2.90p 2.90p 2.90p 2.90p 0
29/05/2018 2.90p 2.90p 2.90p 2.90p 0
25/05/2018 2.90p 2.90p 2.90p 2.90p 0
24/05/2018 2.90p 2.90p 2.90p 2.90p 0
23/05/2018 2.90p 2.90p 2.80p 2.90p 30000
22/05/2018 2.90p 2.90p 2.90p 2.90p 0
21/05/2018 2.90p 2.90p 2.80p 2.90p 103365
18/05/2018 2.90p 2.90p 2.90p 2.90p 0
17/05/2018 2.90p 3.00p 2.80p 2.90p 256466
16/05/2018 3.10p 3.10p 2.90p 2.90p 0
15/05/2018 3.20p 3.20p 3.10p 3.10p 0
14/05/2018 3.20p 3.20p 3.20p 3.20p 0
11/05/2018 3.20p 3.20p 3.20p 3.20p 0
10/05/2018 3.20p 3.20p 3.20p 3.20p 150000
09/05/2018 3.20p 3.20p 3.20p 3.20p 0
08/05/2018 3.20p 3.25p 3.20p 3.20p 50000
04/05/2018 3.20p 3.20p 3.20p 3.20p 0
03/05/2018 3.20p 3.20p 3.20p 3.20p 0
02/05/2018 3.20p 3.20p 3.20p 3.20p 0
01/05/2018 3.20p 3.20p 3.20p 3.20p 0
30/04/2018 3.20p 3.20p 3.20p 3.20p 0
27/04/2018 3.20p 3.20p 3.00p 3.20p 274
26/04/2018 3.20p 3.20p 3.20p 3.20p 0
25/04/2018 3.20p 3.20p 3.20p 3.20p 0
24/04/2018 3.20p 3.20p 3.20p 3.20p 0
23/04/2018 3.20p 3.20p 3.00p 3.20p 7846
20/04/2018 3.20p 3.20p 3.20p 3.20p 0
19/04/2018 3.20p 3.20p 3.00p 3.20p 1687
18/04/2018 3.20p 3.20p 3.20p 3.20p 0
17/04/2018 3.20p 3.20p 3.20p 3.20p 0
16/04/2018 3.20p 3.20p 3.20p 3.20p 0
13/04/2018 3.20p 3.20p 3.20p 3.20p 0
12/04/2018 3.20p 3.20p 2.75p 3.20p 50000
11/04/2018 3.20p 3.20p 3.20p 3.20p 0
10/04/2018 3.20p 3.20p 3.20p 3.20p 0
09/04/2018 3.20p 3.20p 3.20p 3.20p 0
06/04/2018 3.20p 3.20p 3.20p 3.20p 0
05/04/2018 3.20p 3.20p 3.20p 3.20p 0
04/04/2018 3.20p 3.20p 3.20p 3.20p 0
03/04/2018 3.20p 3.20p 3.00p 3.20p 20000
29/03/2018 3.20p 3.20p 3.00p 3.20p 10000
28/03/2018 3.25p 3.25p 3.20p 3.20p 0
27/03/2018 3.25p 3.25p 3.25p 3.25p 0
26/03/2018 3.75p 3.75p 3.00p 3.25p 117000
23/03/2018 3.75p 3.75p 3.75p 3.75p 0
22/03/2018 3.75p 3.75p 3.40p 3.75p 0
21/03/2018 3.75p 3.75p 3.75p 3.75p 0
20/03/2018 3.75p 3.75p 3.75p 3.75p 0
19/03/2018 3.75p 3.75p 3.75p 3.75p 0
16/03/2018 3.75p 3.75p 3.55p 3.75p 3861
15/03/2018 3.75p 3.75p 3.75p 3.75p 0
14/03/2018 3.75p 3.75p 3.75p 3.75p 0
13/03/2018 3.75p 3.75p 3.53p 3.75p 61833
12/03/2018 3.75p 4.00p 3.75p 3.75p 30000
09/03/2018 3.75p 3.75p 3.75p 3.75p 0
08/03/2018 3.75p 3.75p 3.75p 3.75p 0
07/03/2018 3.75p 3.75p 3.75p 3.75p 0
06/03/2018 3.75p 3.75p 3.75p 3.75p 0
05/03/2018 3.75p 3.75p 3.75p 3.75p 0
02/03/2018 3.75p 3.75p 3.75p 3.75p 0
01/03/2018 3.75p 3.75p 3.75p 3.75p 0
28/02/2018 3.75p 3.75p 3.75p 3.75p 0
27/02/2018 3.75p 4.00p 3.75p 3.75p 2500
26/02/2018 3.75p 3.75p 3.75p 3.75p 0
23/02/2018 3.75p 3.75p 3.53p 3.75p 1544
22/02/2018 3.75p 3.75p 3.75p 3.75p 0
21/02/2018 3.75p 3.75p 3.75p 3.75p 0
20/02/2018 3.75p 3.75p 3.75p 3.75p 0
19/02/2018 3.75p 3.75p 3.75p 3.75p 0
16/02/2018 3.75p 3.75p 3.75p 3.75p 0
15/02/2018 3.75p 3.75p 3.75p 3.75p 0
14/02/2018 3.75p 3.75p 3.75p 3.75p 0
13/02/2018 3.75p 4.00p 3.75p 3.75p 3000
12/02/2018 3.75p 3.75p 3.53p 3.75p 17732
09/02/2018 3.75p 3.75p 3.75p 3.75p 0
08/02/2018 3.75p 3.93p 3.75p 3.75p 6094
07/02/2018 3.75p 3.85p 3.75p 3.75p 0
06/02/2018 3.85p 3.85p 3.85p 3.85p 0
05/02/2018 3.85p 3.85p 3.50p 3.85p 40000
02/02/2018 3.85p 3.85p 3.85p 3.85p 0
01/02/2018 3.85p 3.85p 3.50p 3.85p 260
31/01/2018 3.85p 3.85p 3.55p 3.85p 10000
30/01/2018 3.85p 4.00p 3.85p 3.85p 6129
29/01/2018 3.75p 4.00p 3.75p 3.85p 9733
26/01/2018 3.65p 3.65p 3.33p 3.65p 2500
25/01/2018 3.65p 3.65p 3.65p 3.65p 0
24/01/2018 3.75p 3.75p 3.30p 3.65p 225000
23/01/2018 3.75p 3.75p 3.75p 3.75p 0
22/01/2018 3.75p 3.75p 3.55p 3.75p 23677
19/01/2018 3.75p 3.75p 3.55p 3.75p 50000
18/01/2018 3.75p 4.00p 3.75p 3.75p 58937
17/01/2018 3.65p 4.00p 3.55p 3.75p 83000
16/01/2018 3.65p 3.88p 3.65p 3.65p 35000
15/01/2018 3.65p 3.65p 3.65p 3.65p 0
12/01/2018 3.65p 4.00p 3.65p 3.65p 1500
11/01/2018 3.65p 3.65p 3.65p 3.65p 0
10/01/2018 3.65p 3.65p 3.65p 3.65p 0
09/01/2018 3.65p 3.65p 3.38p 3.65p 50000
08/01/2018 3.65p 3.65p 3.65p 3.65p 0
05/01/2018 3.75p 3.75p 3.55p 3.65p 108249
04/01/2018 3.75p 3.75p 3.56p 3.75p 8250
03/01/2018 3.75p 4.00p 3.51p 3.75p 70090
02/01/2018 3.53p 3.76p 3.50p 3.75p 104724
29/12/2017 3.50p 3.50p 3.50p 3.50p 0
28/12/2017 3.50p 3.75p 3.31p 3.50p 92218
27/12/2017 3.50p 3.75p 3.50p 3.50p 52500
22/12/2017 3.38p 3.50p 3.38p 3.50p 26562
21/12/2017 3.25p 3.50p 3.00p 3.38p 217214
20/12/2017 3.00p 3.25p 3.00p 3.25p 0
19/12/2017 3.00p 3.00p 3.00p 3.00p 0
18/12/2017 2.75p 3.00p 2.75p 3.00p 116666
15/12/2017 2.75p 2.75p 2.75p 2.75p 0
14/12/2017 2.75p 3.00p 2.75p 2.75p 18155
13/12/2017 2.75p 2.75p 2.75p 2.75p 181674
12/12/2017 2.75p 2.75p 2.75p 2.75p 0
11/12/2017 2.75p 2.75p 2.50p 2.75p 5090
08/12/2017 2.75p 2.75p 2.50p 2.75p 30000
07/12/2017 2.75p 2.75p 2.50p 2.75p 51593
06/12/2017 2.75p 2.75p 2.75p 2.75p 0
05/12/2017 2.75p 2.75p 2.75p 2.75p 0
04/12/2017 2.75p 2.75p 2.75p 2.75p 5507711
01/12/2017 2.75p 2.75p 2.75p 2.75p 36363
30/11/2017 2.63p 2.75p 2.60p 2.75p 15000
29/11/2017 2.50p 2.63p 2.50p 2.55p 202838
28/11/2017 2.63p 2.63p 2.50p 2.63p 20000
27/11/2017 2.63p 2.63p 2.63p 2.63p 0
24/11/2017 2.63p 2.63p 2.63p 2.63p 0
23/11/2017 2.63p 2.63p 2.63p 2.63p 113809
22/11/2017 2.63p 2.75p 2.63p 2.63p 64375
21/11/2017 2.63p 2.63p 2.63p 2.63p 0
20/11/2017 2.63p 2.63p 2.63p 2.63p 30000
17/11/2017 2.63p 2.63p 2.63p 2.63p 0
16/11/2017 2.63p 2.63p 2.63p 2.63p 0
15/11/2017 2.63p 2.71p 2.00p 2.63p 1027328
14/11/2017 2.63p 2.63p 2.63p 2.63p 56570
13/11/2017 2.63p 2.63p 2.57p 2.63p 2247
10/11/2017 3.13p 3.13p 2.00p 2.63p 188844
09/11/2017 3.13p 3.17p 3.00p 3.13p 31610
08/11/2017 3.38p 3.38p 3.13p 3.13p 30000
07/11/2017 3.88p 3.88p 3.00p 3.38p 450660
06/11/2017 3.88p 3.88p 3.88p 3.88p 0
03/11/2017 4.00p 4.00p 3.75p 3.88p 8250
02/11/2017 4.00p 4.00p 4.00p 4.00p 0
01/11/2017 4.00p 4.00p 4.00p 4.00p 0
31/10/2017 4.00p 4.00p 4.00p 4.00p 0
30/10/2017 4.00p 4.00p 4.00p 4.00p 0
27/10/2017 4.13p 4.13p 3.80p 4.00p 74574
26/10/2017 4.25p 4.25p 4.00p 4.13p 10000
25/10/2017 4.25p 4.44p 4.25p 4.25p 56081
24/10/2017 4.25p 4.25p 4.25p 4.25p 0
23/10/2017 4.25p 4.43p 4.25p 4.25p 1667
20/10/2017 4.25p 4.25p 4.25p 4.25p 0
19/10/2017 4.25p 4.25p 4.13p 4.25p 20000
18/10/2017 4.25p 4.44p 4.13p 4.25p 107946
17/10/2017 4.25p 4.25p 4.25p 4.25p 0
16/10/2017 4.25p 4.25p 4.00p 4.25p 1
13/10/2017 4.25p 4.25p 4.25p 4.25p 0
12/10/2017 4.25p 4.25p 4.25p 4.25p 0
11/10/2017 4.25p 4.25p 4.25p 4.25p 2330
10/10/2017 4.25p 4.25p 4.25p 4.25p 254
09/10/2017 4.25p 4.25p 4.25p 4.25p 0
06/10/2017 4.25p 4.25p 4.25p 4.25p 0
05/10/2017 4.25p 4.25p 4.25p 4.25p 7990
04/10/2017 4.25p 4.25p 4.25p 4.25p 244166
03/10/2017 4.25p 4.25p 4.25p 4.25p 0
02/10/2017 4.25p 4.25p 4.25p 4.25p 0
29/09/2017 4.25p 4.25p 4.25p 4.25p 0
28/09/2017 4.25p 4.25p 4.25p 4.25p 0
27/09/2017 4.25p 4.25p 4.25p 4.25p 100000
26/09/2017 4.25p 4.25p 4.25p 4.25p 0
25/09/2017 4.25p 4.25p 4.25p 4.25p 0
22/09/2017 4.25p 4.25p 4.25p 4.25p 150000
21/09/2017 4.25p 4.25p 4.25p 4.25p 0
20/09/2017 4.25p 4.25p 4.25p 4.25p 0
19/09/2017 4.25p 4.25p 4.25p 4.25p 0
18/09/2017 4.25p 4.25p 4.25p 4.25p 0
15/09/2017 4.25p 4.25p 4.25p 4.25p 0
14/09/2017 4.25p 4.25p 4.25p 4.25p 0
13/09/2017 4.25p 4.25p 4.25p 4.25p 0
12/09/2017 4.25p 4.25p 4.25p 4.25p 50000
11/09/2017 4.25p 4.25p 4.25p 4.25p 0
08/09/2017 4.25p 4.25p 4.25p 4.25p 0
07/09/2017 4.25p 4.25p 4.25p 4.25p 0
06/09/2017 4.25p 4.25p 4.25p 4.25p 0
05/09/2017 4.25p 4.25p 4.25p 4.25p 0
04/09/2017 4.25p 4.25p 4.25p 4.25p 0
01/09/2017 4.25p 4.25p 4.25p 4.25p 0
31/08/2017 4.25p 4.25p 4.25p 4.25p 0
30/08/2017 4.25p 4.25p 4.25p 4.25p 0
29/08/2017 4.25p 4.25p 4.25p 4.25p 0
25/08/2017 4.25p 4.25p 4.25p 4.25p 0
24/08/2017 4.25p 4.25p 4.20p 4.25p 0
23/08/2017 4.20p 4.20p 4.20p 4.20p 0
22/08/2017 4.20p 4.20p 4.20p 4.20p 0
21/08/2017 4.20p 4.20p 4.20p 4.20p 0
18/08/2017 4.25p 4.20p 4.20p 4.20p 0
17/08/2017 4.20p 4.20p 4.20p 4.20p 0
16/08/2017 4.20p 4.20p 4.20p 4.20p 0
15/08/2017 4.20p 4.20p 4.20p 4.20p 0

*Close Price adjusted for both dividends and splits