HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/03/2018 135.60p 135.60p 133.70p 134.10p 5977194
27/03/2018 135.80p 135.93p 135.10p 135.30p 6640841
26/03/2018 135.80p 137.66p 135.30p 135.60p 6842128
23/03/2018 136.70p 136.70p 133.80p 135.20p 10816399
22/03/2018 138.00p 138.50p 135.60p 135.60p 4248113
21/03/2018 139.50p 139.70p 137.80p 137.90p 4187487
20/03/2018 140.00p 140.60p 139.10p 139.60p 3473197
19/03/2018 143.00p 143.00p 139.80p 139.80p 5693120
16/03/2018 142.00p 142.92p 142.00p 142.70p 5158543
15/03/2018 141.90p 143.50p 141.90p 142.40p 6324988
14/03/2018 141.60p 142.70p 141.60p 142.00p 5083398
13/03/2018 142.00p 142.70p 141.50p 142.00p 6267504
12/03/2018 142.80p 142.80p 141.90p 142.40p 3474980
09/03/2018 143.10p 143.45p 141.80p 142.20p 6777499
08/03/2018 143.10p 145.66p 143.00p 143.20p 12269687
07/03/2018 143.80p 144.20p 143.00p 143.30p 4170179
06/03/2018 144.20p 144.20p 143.00p 143.20p 2887523
05/03/2018 143.00p 144.10p 143.00p 144.10p 3567171
02/03/2018 143.10p 144.10p 143.00p 143.00p 2642854
01/03/2018 144.60p 144.70p 143.10p 143.20p 2377571
28/02/2018 146.70p 147.65p 145.90p 146.00p 3429428
27/02/2018 147.40p 148.00p 146.20p 146.40p 4200559
26/02/2018 146.60p 147.80p 146.07p 147.60p 4219543
23/02/2018 146.10p 146.97p 145.92p 146.50p 3309077
22/02/2018 145.90p 146.09p 145.20p 146.00p 3791471
21/02/2018 145.80p 146.40p 145.13p 145.70p 6301458
20/02/2018 146.90p 146.90p 145.30p 146.00p 4677461
19/02/2018 145.40p 146.29p 145.00p 145.40p 4489907
16/02/2018 146.10p 146.24p 145.30p 145.70p 15149493
15/02/2018 146.20p 146.90p 145.10p 145.50p 3066979
14/02/2018 145.40p 145.97p 145.00p 145.50p 31022380
13/02/2018 145.70p 145.98p 145.00p 145.40p 2443173
12/02/2018 146.30p 146.60p 144.80p 145.20p 2968294
09/02/2018 144.90p 146.10p 144.80p 145.80p 3639362
08/02/2018 145.80p 145.80p 144.80p 145.00p 5782606
07/02/2018 146.00p 146.30p 145.14p 145.50p 5064656
06/02/2018 144.70p 145.40p 143.67p 145.00p 6402641
05/02/2018 146.50p 146.80p 145.00p 145.10p 3412438
02/02/2018 146.70p 147.40p 146.50p 147.20p 2894543
01/02/2018 148.40p 148.50p 146.75p 147.10p 2464078
31/01/2018 148.10p 149.10p 147.20p 148.10p 10358713
30/01/2018 144.80p 148.80p 144.70p 148.60p 8832138
29/01/2018 141.90p 144.90p 141.00p 144.80p 16472578
26/01/2018 147.40p 147.40p 139.40p 141.10p 20615256
25/01/2018 150.30p 150.70p 147.50p 147.50p 7051588
24/01/2018 153.00p 153.20p 150.30p 150.30p 7401064
23/01/2018 153.70p 153.95p 153.00p 153.20p 4854317
22/01/2018 152.50p 154.20p 151.80p 154.20p 4687414
19/01/2018 151.20p 152.50p 150.70p 152.40p 6460817
18/01/2018 155.10p 155.10p 149.30p 150.90p 8962256
17/01/2018 156.60p 156.60p 155.10p 155.20p 5196306
16/01/2018 157.00p 157.00p 156.18p 156.50p 4366876
15/01/2018 159.80p 159.80p 156.10p 156.80p 4088182
12/01/2018 160.30p 160.55p 158.70p 159.10p 2233755
11/01/2018 160.40p 160.85p 159.85p 160.00p 2744923
10/01/2018 160.30p 161.10p 160.20p 160.30p 9377045
09/01/2018 160.40p 160.90p 160.10p 160.70p 1643715
08/01/2018 163.60p 163.60p 160.15p 160.20p 3729483
05/01/2018 160.50p 163.90p 160.50p 163.10p 11723962
04/01/2018 159.80p 161.30p 159.00p 161.20p 4114398
03/01/2018 159.40p 160.00p 159.05p 159.70p 1131879
02/01/2018 158.10p 159.40p 158.10p 158.90p 1660793
29/12/2017 158.20p 158.40p 157.60p 158.20p 1006755
28/12/2017 157.60p 158.40p 157.10p 158.40p 1557623
27/12/2017 156.40p 157.80p 156.00p 157.80p 1576735
22/12/2017 156.10p 156.70p 156.10p 156.60p 1113951
21/12/2017 156.80p 156.97p 156.30p 156.70p 2649855
20/12/2017 156.60p 157.10p 156.20p 156.60p 2189606
19/12/2017 156.20p 157.10p 156.20p 156.70p 4251391
18/12/2017 156.00p 156.90p 155.55p 156.40p 4761743
15/12/2017 156.00p 156.00p 155.60p 156.00p 2943238
14/12/2017 155.60p 156.00p 155.00p 155.80p 3478512
13/12/2017 155.50p 155.80p 155.20p 155.80p 4129314
12/12/2017 155.00p 155.76p 154.60p 155.20p 3109279
11/12/2017 155.10p 155.85p 154.50p 155.40p 1793054
08/12/2017 154.10p 154.90p 153.90p 154.70p 2481595
07/12/2017 154.50p 154.62p 153.90p 154.10p 2572871
06/12/2017 155.20p 155.40p 154.30p 154.40p 2366885
05/12/2017 155.70p 155.70p 154.70p 155.00p 3590018
04/12/2017 155.50p 156.00p 155.00p 155.40p 1993975
01/12/2017 155.20p 156.00p 155.20p 155.70p 2828547
30/11/2017 156.10p 156.20p 155.37p 155.60p 2760668
29/11/2017 155.90p 156.00p 155.20p 155.70p 5442981
28/11/2017 155.50p 155.60p 155.00p 155.40p 3332346
27/11/2017 156.10p 156.30p 155.00p 155.10p 3124149
24/11/2017 156.40p 156.40p 155.70p 155.90p 9485834
23/11/2017 155.00p 156.40p 155.00p 156.10p 7424402
22/11/2017 157.50p 158.90p 156.50p 157.20p 3171753
21/11/2017 155.60p 156.60p 154.50p 156.50p 2748755
20/11/2017 154.20p 155.50p 153.50p 155.50p 2614302
17/11/2017 153.50p 154.00p 153.30p 153.30p 1836873
16/11/2017 154.60p 155.30p 153.50p 153.70p 2495927
15/11/2017 154.90p 155.25p 154.20p 154.60p 3195746
14/11/2017 155.50p 155.70p 154.42p 155.00p 4524910
13/11/2017 156.40p 156.97p 154.25p 154.50p 5919765
10/11/2017 157.00p 157.10p 155.68p 156.80p 3998309
09/11/2017 157.30p 157.30p 156.50p 156.80p 3395780
08/11/2017 156.30p 157.00p 156.20p 156.50p 3990267
07/11/2017 156.90p 157.20p 156.00p 156.40p 2836874
06/11/2017 158.00p 158.00p 156.80p 157.10p 2792274
03/11/2017 158.00p 158.10p 157.25p 158.00p 4007945
02/11/2017 157.50p 157.90p 156.86p 157.60p 2094897
01/11/2017 155.60p 157.50p 155.60p 156.80p 3402197
31/10/2017 156.00p 156.40p 155.40p 155.90p 3179051
30/10/2017 155.80p 156.00p 155.10p 155.70p 1840564
27/10/2017 156.00p 156.00p 154.95p 156.00p 2174455
26/10/2017 155.90p 156.23p 155.10p 155.20p 3728221
25/10/2017 156.70p 157.40p 155.10p 155.20p 3741218
24/10/2017 157.50p 157.90p 156.50p 157.00p 3815220
23/10/2017 158.90p 159.53p 157.60p 157.60p 3212263
20/10/2017 159.10p 159.80p 159.00p 159.80p 2200034
19/10/2017 160.00p 160.70p 158.90p 158.90p 3060929
18/10/2017 160.30p 161.00p 159.90p 160.00p 6462511
17/10/2017 160.20p 160.64p 159.70p 160.00p 2752852
16/10/2017 160.70p 161.17p 159.90p 160.20p 3376102
13/10/2017 160.60p 161.50p 160.60p 160.80p 3695543
12/10/2017 160.10p 161.50p 159.80p 161.20p 828503
11/10/2017 160.70p 160.70p 159.40p 160.10p 1734959
10/10/2017 159.80p 160.50p 159.70p 160.00p 1574678
09/10/2017 160.50p 160.70p 159.80p 159.90p 2395489
06/10/2017 157.90p 160.50p 157.70p 160.20p 4515298
05/10/2017 157.90p 157.90p 157.10p 157.80p 637205
04/10/2017 156.70p 158.00p 156.50p 157.70p 2280967
03/10/2017 156.00p 156.80p 155.00p 156.60p 2045656
02/10/2017 156.20p 156.50p 154.50p 155.40p 1384717
29/09/2017 156.80p 157.80p 153.90p 156.30p 2535784
28/09/2017 158.60p 158.60p 156.90p 157.00p 596545
27/09/2017 157.40p 158.40p 157.00p 157.90p 3596697
26/09/2017 162.80p 162.80p 156.40p 156.60p 4577154
25/09/2017 163.00p 163.40p 162.20p 162.90p 362992
22/09/2017 163.30p 163.30p 162.30p 162.80p 556348
21/09/2017 163.50p 163.50p 163.00p 163.30p 886599
20/09/2017 163.30p 163.50p 162.90p 163.50p 1385300
19/09/2017 163.70p 163.80p 163.10p 163.40p 687512
18/09/2017 163.40p 163.70p 162.80p 163.40p 2057827
15/09/2017 163.90p 163.90p 162.10p 163.00p 2000693
14/09/2017 163.40p 163.70p 163.10p 163.50p 1271621
13/09/2017 163.10p 163.60p 162.90p 163.40p 1110850
12/09/2017 163.90p 163.90p 163.10p 163.40p 1101424
11/09/2017 163.80p 163.80p 163.00p 163.60p 1519467
08/09/2017 163.00p 163.50p 162.00p 163.30p 840393
07/09/2017 164.00p 164.00p 162.70p 163.00p 1240045
06/09/2017 164.00p 164.00p 163.10p 163.50p 1309470
05/09/2017 163.40p 163.90p 162.90p 163.50p 1166688
04/09/2017 162.50p 163.30p 162.00p 162.90p 774155
01/09/2017 162.20p 163.00p 161.90p 162.50p 1054333
31/08/2017 162.70p 163.00p 162.40p 162.60p 970525
30/08/2017 162.40p 163.10p 162.30p 162.90p 730899
29/08/2017 160.50p 163.00p 160.50p 162.50p 3192977
25/08/2017 160.80p 161.50p 160.60p 160.80p 1242363
24/08/2017 160.10p 161.30p 159.60p 161.10p 1211451
23/08/2017 161.90p 162.50p 161.80p 162.00p 525746
22/08/2017 162.70p 162.70p 161.70p 162.00p 415882
21/08/2017 162.50p 163.00p 161.90p 162.00p 2716839
18/08/2017 162.20p 163.00p 162.10p 162.40p 1225123
17/08/2017 161.40p 163.20p 161.40p 162.70p 2274539
16/08/2017 160.20p 162.00p 160.10p 161.90p 3616870
15/08/2017 160.30p 160.30p 160.00p 160.10p 779011
14/08/2017 159.60p 160.10p 159.60p 160.10p 818458
11/08/2017 159.70p 159.80p 159.30p 159.70p 1635374
10/08/2017 160.20p 160.40p 159.60p 159.70p 845068
09/08/2017 159.70p 159.90p 159.50p 159.60p 1202077
08/08/2017 160.00p 160.10p 159.70p 159.90p 821020
07/08/2017 160.20p 160.20p 159.60p 159.90p 501483
04/08/2017 160.30p 160.30p 159.80p 160.00p 801334
03/08/2017 160.20p 160.20p 159.80p 159.90p 1244887
02/08/2017 160.10p 160.10p 159.70p 160.00p 608119
01/08/2017 160.20p 160.20p 159.80p 160.00p 1493849
31/07/2017 159.80p 160.00p 159.80p 160.00p 1571149
28/07/2017 159.80p 160.00p 159.60p 159.60p 962271
27/07/2017 160.90p 160.90p 159.70p 159.70p 1134187
26/07/2017 161.00p 161.00p 160.40p 160.80p 959632
25/07/2017 159.90p 160.80p 159.90p 160.50p 1326547
24/07/2017 160.00p 160.20p 159.50p 159.90p 1844160
21/07/2017 160.20p 160.20p 159.80p 160.00p 1402591
20/07/2017 160.40p 160.40p 159.80p 160.00p 2080402
19/07/2017 160.90p 160.90p 159.90p 160.00p 2880821
18/07/2017 161.30p 161.30p 160.40p 160.50p 1569206
17/07/2017 162.00p 162.30p 161.00p 161.10p 1555185
14/07/2017 163.50p 164.10p 161.60p 161.80p 1829442
13/07/2017 163.00p 164.20p 163.00p 163.80p 1502351
12/07/2017 162.00p 162.90p 161.60p 162.90p 3627326
11/07/2017 161.50p 162.10p 161.30p 161.70p 1916158
10/07/2017 161.50p 162.30p 160.80p 161.40p 1087154
07/07/2017 162.00p 162.20p 161.60p 161.80p 952560
06/07/2017 161.80p 162.30p 161.20p 162.10p 2883328
05/07/2017 160.00p 161.70p 159.90p 161.30p 3997339
04/07/2017 160.20p 160.30p 159.90p 160.00p 752652
03/07/2017 160.80p 160.80p 160.00p 160.20p 1821421
30/06/2017 162.00p 162.20p 160.30p 160.60p 2193619
29/06/2017 163.90p 163.90p 161.30p 161.30p 3746599
28/06/2017 164.10p 164.40p 162.90p 163.70p 1869110
27/06/2017 164.70p 165.00p 164.00p 164.40p 1228914
26/06/2017 165.00p 165.00p 164.60p 164.70p 385519
23/06/2017 164.80p 165.30p 164.50p 164.70p 565798
22/06/2017 164.80p 165.10p 164.60p 164.60p 1103396
21/06/2017 165.10p 165.40p 164.70p 164.70p 808338
20/06/2017 164.90p 165.50p 164.70p 164.90p 1497263
19/06/2017 164.80p 165.50p 164.70p 165.00p 881870
16/06/2017 165.70p 166.10p 164.10p 164.10p 13119171

*Close Price adjusted for both dividends and splits