HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/12/2025 118.60p 120.40p 118.40p 119.40p 4844495
04/12/2025 118.00p 119.00p 117.40p 118.80p 6643315
03/12/2025 116.40p 118.00p 115.24p 117.60p 7983171
02/12/2025 117.20p 117.80p 115.60p 115.60p 7256078
01/12/2025 116.60p 119.20p 115.40p 117.00p 13116728
28/11/2025 112.00p 113.80p 112.00p 113.20p 3698553
27/11/2025 112.00p 112.80p 110.68p 112.40p 4303252
26/11/2025 112.00p 113.80p 111.38p 113.00p 10668574
25/11/2025 111.80p 113.03p 111.00p 112.60p 10061907
24/11/2025 112.00p 113.50p 111.24p 111.60p 11476711
21/11/2025 110.00p 112.49p 109.20p 112.00p 13356274
20/11/2025 109.00p 110.00p 108.62p 109.80p 23719436
19/11/2025 109.20p 110.47p 108.60p 109.00p 8747000
18/11/2025 109.40p 110.60p 107.20p 109.20p 7876025
17/11/2025 113.80p 114.80p 107.20p 110.00p 17768868
14/11/2025 116.20p 118.20p 114.60p 117.80p 8179658
13/11/2025 118.00p 118.20p 116.40p 116.40p 2644348
12/11/2025 117.80p 118.40p 117.60p 117.60p 3082729
11/11/2025 116.80p 118.00p 116.80p 117.40p 3483185
10/11/2025 116.40p 117.40p 115.80p 116.60p 4605099
07/11/2025 116.80p 117.20p 115.80p 115.80p 3602044
06/11/2025 118.80p 119.40p 116.00p 116.20p 16703637
05/11/2025 117.60p 119.40p 117.00p 118.80p 10164966
04/11/2025 118.00p 118.20p 117.00p 117.00p 6821675
03/11/2025 119.80p 121.20p 117.80p 118.20p 3407809
31/10/2025 119.60p 120.63p 118.70p 120.00p 3645173
30/10/2025 119.40p 120.60p 117.38p 118.80p 4854704
29/10/2025 122.00p 122.00p 119.80p 119.80p 4046691
28/10/2025 121.40p 121.80p 120.40p 120.80p 3422859
27/10/2025 121.40p 122.21p 120.80p 120.80p 3956739
24/10/2025 121.20p 121.40p 118.73p 121.20p 6205019
23/10/2025 122.80p 123.40p 120.00p 120.40p 4216548
22/10/2025 120.80p 123.20p 120.62p 122.60p 3867363
21/10/2025 121.00p 121.60p 119.80p 120.20p 2624388
20/10/2025 120.60p 121.51p 119.40p 120.20p 2452231
17/10/2025 119.00p 120.80p 119.00p 119.40p 2672526
16/10/2025 120.60p 121.40p 119.60p 120.40p 2878353
15/10/2025 119.80p 121.40p 119.80p 120.20p 2910718
14/10/2025 119.00p 121.80p 119.00p 119.80p 4186235
13/10/2025 120.00p 121.80p 118.40p 120.40p 3705316
10/10/2025 119.80p 121.20p 118.40p 119.60p 2823283
09/10/2025 120.20p 121.20p 119.00p 120.00p 2374786
08/10/2025 121.20p 121.60p 118.88p 120.60p 2782488
07/10/2025 122.00p 122.20p 119.50p 120.80p 3707881
06/10/2025 122.60p 123.20p 120.60p 121.40p 2902214
03/10/2025 123.60p 123.80p 121.60p 122.60p 3738325
02/10/2025 123.20p 123.80p 112.60p 123.00p 2763669
01/10/2025 123.20p 124.00p 121.40p 123.80p 4115483
30/09/2025 121.40p 124.32p 120.60p 123.00p 5309569
29/09/2025 119.80p 122.00p 118.60p 122.00p 3094107
26/09/2025 119.80p 120.40p 119.20p 119.40p 3499235
25/09/2025 119.80p 120.20p 118.60p 120.00p 2613171
24/09/2025 117.20p 120.40p 117.20p 119.40p 3260410
23/09/2025 117.20p 119.00p 116.80p 119.00p 3130686
22/09/2025 118.00p 119.20p 116.40p 117.00p 3720045
19/09/2025 119.40p 120.40p 117.40p 117.40p 5897984
18/09/2025 121.80p 121.80p 118.80p 118.80p 4694671
17/09/2025 119.80p 121.20p 119.20p 120.80p 2158477
16/09/2025 121.00p 121.00p 119.60p 119.80p 3518360
15/09/2025 121.00p 121.80p 119.00p 119.60p 3319937
12/09/2025 121.00p 122.20p 120.38p 121.00p 2940150
11/09/2025 121.00p 121.00p 120.60p 121.60p 2187293
10/09/2025 121.00p 121.80p 119.40p 120.60p 5888412
09/09/2025 120.00p 121.60p 119.40p 120.00p 2793836
08/09/2025 121.00p 122.20p 120.00p 120.60p 2227907
05/09/2025 121.80p 122.20p 120.20p 121.20p 1972551
04/09/2025 119.00p 121.80p 118.40p 121.00p 7477307
03/09/2025 119.40p 119.60p 116.40p 119.20p 3819755
02/09/2025 120.40p 120.40p 117.20p 117.20p 3191371
01/09/2025 120.60p 120.71p 119.20p 120.40p 2240613
29/08/2025 119.80p 120.80p 118.80p 119.80p 2536927
28/08/2025 121.00p 121.00p 118.93p 119.80p 3187050
27/08/2025 122.00p 123.80p 119.92p 120.00p 3635899
26/08/2025 124.00p 124.76p 122.00p 122.00p 2362695
22/08/2025 122.60p 124.87p 121.19p 124.40p 2359507
21/08/2025 122.40p 123.00p 121.20p 122.40p 2194919
20/08/2025 122.80p 123.00p 121.80p 123.00p 2986034
19/08/2025 121.20p 122.80p 120.20p 122.60p 6599781
18/08/2025 119.80p 120.80p 119.00p 120.80p 3582393
15/08/2025 120.00p 120.40p 118.40p 119.00p 2187790
15/08/2025 120.00p 120.40p 118.40p 119.00p 2187790
14/08/2025 119.80p 121.40p 118.36p 119.00p 2379813
13/08/2025 121.20p 122.60p 120.00p 120.80p 3202449
12/08/2025 119.80p 122.40p 119.80p 121.40p 2285341
11/08/2025 121.00p 122.20p 121.00p 122.00p 2783594
08/08/2025 121.00p 122.06p 119.40p 121.60p 3406452
07/08/2025 120.40p 121.60p 119.40p 120.80p 2328129
06/08/2025 120.20p 121.80p 120.00p 121.60p 2390583
05/08/2025 121.60p 121.60p 120.20p 121.00p 3067476
04/08/2025 120.40p 122.00p 119.28p 120.20p 2366105
01/08/2025 120.00p 120.80p 118.60p 120.60p 2465280
31/07/2025 120.00p 121.00p 118.40p 121.00p 4142184
30/07/2025 120.40p 122.40p 120.40p 121.00p 3922210
29/07/2025 125.00p 125.00p 120.68p 121.20p 4433512
28/07/2025 125.20p 126.60p 122.80p 122.80p 2191529
25/07/2025 124.20p 126.87p 123.18p 125.20p 2773889
24/07/2025 123.20p 124.80p 122.60p 124.80p 4570287
23/07/2025 124.20p 125.40p 123.36p 123.40p 2749938
22/07/2025 124.20p 125.60p 123.20p 123.40p 3192063
21/07/2025 122.80p 124.20p 122.09p 124.00p 1960568
18/07/2025 123.40p 123.60p 121.69p 122.20p 1587418
17/07/2025 124.60p 124.60p 121.20p 123.00p 3394724
16/07/2025 124.00p 124.60p 122.60p 122.60p 2090830
15/07/2025 123.00p 124.60p 122.40p 123.60p 2887638
14/07/2025 119.20p 123.20p 119.20p 123.20p 2402934
11/07/2025 119.60p 120.60p 118.20p 120.00p 3677827
10/07/2025 117.20p 119.20p 117.20p 118.40p 7023296
09/07/2025 117.60p 118.60p 117.00p 117.20p 2004146
08/07/2025 117.40p 119.20p 117.40p 117.60p 2209831
07/07/2025 119.00p 119.20p 117.60p 117.60p 3172616
04/07/2025 119.20p 119.60p 117.58p 118.00p 2553572
03/07/2025 116.00p 119.20p 116.00p 119.00p 4191479
02/07/2025 117.80p 118.20p 115.40p 116.80p 6838803
01/07/2025 117.80p 119.00p 116.80p 117.40p 6773481
30/06/2025 121.00p 121.00p 117.20p 117.20p 5020516
27/06/2025 120.80p 121.00p 119.40p 119.80p 4018323
26/06/2025 120.40p 121.00p 119.20p 120.00p 2371756
25/06/2025 122.40p 122.40p 118.80p 119.60p 2777277
24/06/2025 120.00p 122.25p 119.97p 121.00p 2305246
23/06/2025 119.40p 121.40p 119.20p 119.40p 2284691
20/06/2025 121.20p 121.20p 119.40p 119.40p 9725461
19/06/2025 121.40p 121.40p 119.80p 119.80p 4714533
18/06/2025 120.00p 121.20p 120.00p 120.60p 3358116
17/06/2025 122.20p 123.60p 119.80p 121.00p 3684642
16/06/2025 122.40p 124.60p 120.60p 122.60p 3054464
13/06/2025 122.00p 122.60p 120.20p 122.40p 2498222
12/06/2025 122.40p 123.82p 120.20p 121.60p 4887358
11/06/2025 124.80p 124.80p 122.60p 122.60p 3060359
10/06/2025 123.00p 124.80p 121.40p 124.00p 2501658
09/06/2025 122.80p 123.60p 121.98p 122.20p 3272205
06/06/2025 121.60p 122.80p 120.20p 122.40p 2474595
05/06/2025 119.20p 121.80p 119.20p 121.20p 2580294
04/06/2025 118.80p 120.70p 118.00p 120.40p 3796820
03/06/2025 118.00p 121.80p 118.00p 119.40p 8706009
02/06/2025 116.00p 120.00p 115.22p 118.80p 5264075
30/05/2025 114.60p 116.40p 114.00p 116.00p 2842408
29/05/2025 113.00p 114.60p 111.91p 114.00p 8942007
28/05/2025 114.00p 114.00p 112.40p 112.80p 6308754
27/05/2025 114.80p 115.80p 112.80p 113.40p 5806894
23/05/2025 112.40p 114.60p 111.79p 114.00p 3777092
22/05/2025 112.00p 113.00p 110.69p 112.00p 5115182
21/05/2025 115.40p 115.40p 112.40p 113.40p 5275915
20/05/2025 116.60p 117.60p 114.20p 115.00p 4098353
19/05/2025 116.20p 117.00p 112.84p 117.00p 2610010
16/05/2025 114.80p 115.93p 113.80p 115.00p 2361662
15/05/2025 111.00p 114.93p 110.60p 113.40p 3308537
14/05/2025 113.80p 114.59p 110.20p 110.40p 7260501
13/05/2025 114.60p 116.40p 113.00p 113.00p 4907410
12/05/2025 117.00p 118.00p 114.80p 114.80p 2840793
09/05/2025 117.40p 118.00p 115.99p 117.00p 2738937
08/05/2025 116.00p 117.80p 116.00p 116.60p 11682790
07/05/2025 118.20p 118.20p 115.20p 116.40p 5931569
06/05/2025 116.80p 118.40p 116.00p 118.00p 3591346
02/05/2025 117.20p 118.00p 115.51p 115.60p 1868336
01/05/2025 116.20p 117.60p 115.16p 116.40p 2174038
30/04/2025 118.80p 119.00p 115.60p 116.40p 3694218
29/04/2025 118.40p 119.50p 117.40p 119.00p 3367148
28/04/2025 117.00p 118.43p 116.60p 118.40p 3676854
25/04/2025 116.00p 117.40p 115.00p 116.60p 1782824
24/04/2025 116.20p 117.20p 115.20p 115.80p 2346272
23/04/2025 115.60p 117.20p 114.80p 116.00p 3943834
22/04/2025 114.40p 116.00p 114.14p 114.80p 2928703
17/04/2025 115.00p 115.00p 112.73p 114.80p 3332435
16/04/2025 113.00p 114.80p 112.80p 114.60p 2322979
15/04/2025 112.40p 114.40p 111.00p 113.60p 6906715
14/04/2025 111.00p 112.86p 110.20p 112.40p 3333554
11/04/2025 110.40p 111.80p 109.20p 110.40p 3263456
10/04/2025 109.40p 111.98p 107.67p 109.60p 4175044
09/04/2025 106.40p 108.00p 104.40p 107.00p 4635546
08/04/2025 108.40p 110.59p 107.20p 107.20p 5308689
07/04/2025 107.80p 108.61p 103.71p 106.00p 6681518
04/04/2025 110.80p 112.00p 107.80p 107.80p 4381828
03/04/2025 111.60p 113.40p 110.80p 111.20p 3295956
02/04/2025 112.00p 112.60p 110.95p 112.20p 3975949
01/04/2025 112.20p 113.20p 111.68p 112.00p 9135977
31/03/2025 112.00p 112.80p 110.60p 112.60p 5819230
28/03/2025 110.80p 112.80p 110.65p 112.60p 3602196
27/03/2025 110.80p 112.00p 109.98p 110.80p 4908592
26/03/2025 112.00p 112.00p 110.40p 111.00p 7648005
25/03/2025 112.00p 112.00p 109.49p 110.00p 3919881
24/03/2025 111.80p 113.40p 110.00p 110.60p 4066734
21/03/2025 112.20p 112.80p 111.40p 111.40p 10179814
20/03/2025 112.40p 113.40p 111.40p 112.20p 6079259
19/03/2025 111.00p 112.21p 110.60p 112.00p 7344909
18/03/2025 110.60p 111.40p 109.00p 111.00p 4569625
17/03/2025 109.60p 110.22p 108.60p 110.00p 4661395
14/03/2025 108.40p 109.60p 107.40p 109.60p 3502535
13/03/2025 109.40p 110.60p 106.60p 108.00p 5061297
12/03/2025 111.00p 112.00p 109.40p 110.00p 4087859
11/03/2025 111.00p 112.14p 110.30p 110.80p 3790523
10/03/2025 110.20p 111.40p 108.80p 110.40p 6813051
07/03/2025 109.20p 110.60p 108.40p 109.40p 3755350
06/03/2025 112.00p 112.38p 108.80p 109.20p 4983067
05/03/2025 113.40p 114.20p 111.40p 112.40p 7883497
04/03/2025 113.40p 114.60p 112.40p 114.20p 6638591
03/03/2025 111.80p 113.40p 110.98p 113.40p 7536873
28/02/2025 111.00p 111.60p 110.40p 110.60p 6651520
27/02/2025 111.40p 111.80p 110.40p 110.80p 4379572
26/02/2025 112.00p 112.00p 110.90p 111.00p 7562583
25/02/2025 110.00p 112.80p 110.00p 111.00p 4321561

*Close Price adjusted for both dividends and splits