HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/09/2015 151.69p 152.88p 151.01p 152.49p 670375
03/09/2015 151.59p 151.89p 151.19p 151.69p 985194
02/09/2015 151.09p 151.49p 150.69p 151.19p 1320217
01/09/2015 151.69p 151.69p 150.59p 151.09p 743598
28/08/2015 150.99p 151.36p 150.19p 151.09p 1885820
27/08/2015 151.59p 151.99p 150.66p 150.89p 1732370
26/08/2015 153.08p 153.38p 152.19p 152.49p 797363
25/08/2015 152.98p 153.98p 152.88p 153.38p 1754210
24/08/2015 153.78p 154.48p 152.69p 153.08p 2309210
21/08/2015 154.68p 155.25p 153.98p 153.98p 869864
20/08/2015 154.48p 155.48p 154.48p 154.68p 666166
19/08/2015 155.08p 155.58p 154.48p 154.98p 909231
18/08/2015 155.08p 155.08p 154.63p 154.88p 854494
17/08/2015 154.48p 155.05p 154.00p 154.48p 889579
14/08/2015 153.98p 154.28p 153.28p 153.98p 711692
13/08/2015 153.18p 153.50p 152.88p 153.38p 3185334
12/08/2015 153.08p 153.68p 152.69p 153.08p 1826003
11/08/2015 153.58p 153.68p 152.69p 152.78p 1379778
10/08/2015 152.78p 153.18p 152.22p 152.98p 960752
07/08/2015 151.99p 152.38p 151.58p 152.09p 1984370
06/08/2015 152.19p 152.19p 151.69p 151.69p 3410194
05/08/2015 152.19p 152.19p 151.69p 151.89p 6858514
04/08/2015 151.69p 151.97p 151.69p 151.89p 1315516
03/08/2015 152.09p 152.39p 151.56p 152.19p 1378480
31/07/2015 152.19p 152.58p 151.89p 152.09p 888576
30/07/2015 152.39p 152.88p 151.69p 151.79p 3246900
29/07/2015 154.28p 154.48p 152.29p 152.29p 2109355
28/07/2015 153.78p 154.28p 153.78p 153.98p 1317295
27/07/2015 154.68p 154.68p 153.78p 154.18p 1819771
24/07/2015 154.68p 154.98p 154.38p 154.58p 3365407
23/07/2015 154.78p 155.38p 154.58p 154.68p 4670114
22/07/2015 154.38p 155.08p 154.38p 154.78p 1761913
21/07/2015 154.68p 155.18p 154.33p 154.98p 601533
20/07/2015 153.58p 154.53p 153.18p 154.38p 736124
17/07/2015 152.39p 153.58p 152.39p 153.48p 685283
16/07/2015 152.19p 153.08p 151.89p 153.08p 2095885
15/07/2015 152.49p 152.87p 152.19p 152.39p 1148300
14/07/2015 152.69p 152.69p 152.19p 152.59p 892422
13/07/2015 151.49p 152.88p 151.19p 152.59p 1360332
10/07/2015 151.59p 152.19p 151.19p 152.09p 1116838
09/07/2015 150.39p 151.89p 150.39p 151.69p 1454112
08/07/2015 150.39p 150.89p 150.09p 150.69p 1171222
07/07/2015 150.99p 151.79p 150.09p 150.39p 1071014
06/07/2015 152.88p 153.33p 151.09p 151.49p 907509
03/07/2015 153.08p 153.55p 152.98p 153.08p 465464
02/07/2015 153.48p 153.88p 153.08p 153.58p 674312
01/07/2015 153.68p 154.42p 153.28p 153.68p 778554
30/06/2015 154.48p 154.48p 153.68p 153.68p 1642831
29/06/2015 153.48p 154.48p 153.16p 153.98p 1923448
26/06/2015 153.88p 154.08p 153.08p 154.08p 1604576
25/06/2015 152.69p 153.98p 152.69p 153.48p 1741946
24/06/2015 152.69p 153.51p 152.69p 153.18p 565032
23/06/2015 152.98p 153.54p 152.59p 152.98p 1456333
22/06/2015 153.08p 153.58p 152.78p 153.18p 884520
19/06/2015 153.48p 153.98p 153.18p 153.98p 2174714
18/06/2015 153.58p 153.78p 153.08p 153.58p 729374
17/06/2015 153.38p 153.38p 152.69p 152.98p 1212360
16/06/2015 152.29p 153.58p 152.29p 153.18p 920123
15/06/2015 153.18p 153.18p 152.19p 152.39p 832731
12/06/2015 152.69p 153.18p 151.99p 152.78p 774965
11/06/2015 152.19p 152.49p 151.79p 152.49p 1484813
10/06/2015 151.19p 152.49p 151.19p 152.19p 1873580
09/06/2015 151.49p 151.69p 151.19p 151.39p 1607234
08/06/2015 151.69p 152.11p 151.09p 151.39p 858761
05/06/2015 152.49p 152.78p 151.49p 151.79p 746281
04/06/2015 152.88p 153.44p 152.49p 152.59p 1583716
03/06/2015 152.19p 153.38p 151.99p 153.18p 2279674
02/06/2015 151.99p 152.39p 151.69p 152.09p 1073173
01/06/2015 152.69p 152.97p 151.69p 151.69p 998865
29/05/2015 151.99p 153.22p 151.29p 152.69p 1677252
28/05/2015 152.09p 152.19p 151.29p 152.09p 2386391
27/05/2015 153.58p 154.08p 153.18p 153.38p 1415020
26/05/2015 154.28p 154.43p 153.58p 153.78p 6808858
22/05/2015 154.68p 154.85p 153.91p 154.28p 1711110
21/05/2015 154.68p 155.68p 153.98p 154.78p 2101010
20/05/2015 155.08p 155.21p 153.98p 155.18p 2227192
19/05/2015 155.18p 155.48p 154.93p 155.18p 2338674
18/05/2015 153.78p 155.58p 153.68p 155.18p 2076546
15/05/2015 153.68p 154.68p 153.68p 154.28p 2103943
14/05/2015 153.38p 154.28p 152.98p 154.18p 1778514
13/05/2015 152.98p 153.58p 152.74p 153.08p 998923
12/05/2015 152.88p 153.38p 152.69p 153.08p 1375786
11/05/2015 152.88p 152.88p 152.39p 152.78p 2330597
08/05/2015 152.88p 153.18p 152.42p 152.98p 3467074
07/05/2015 151.19p 152.49p 151.19p 152.39p 947013
06/05/2015 152.69p 153.08p 151.19p 151.29p 2438496
05/05/2015 152.59p 152.98p 152.19p 152.19p 1332728
01/05/2015 152.78p 152.97p 152.49p 152.59p 815258
30/04/2015 153.28p 153.86p 152.69p 152.88p 1701262
29/04/2015 153.28p 153.68p 152.88p 153.38p 1070596
28/04/2015 153.68p 154.02p 152.88p 153.58p 1485155
27/04/2015 153.68p 153.68p 153.08p 153.68p 836746
24/04/2015 152.88p 153.78p 152.88p 153.68p 1795220
23/04/2015 153.18p 153.68p 152.88p 153.28p 1064494
22/04/2015 153.68p 153.88p 153.40p 153.58p 1501676
21/04/2015 154.08p 154.43p 152.78p 153.68p 1366385
20/04/2015 153.98p 154.52p 153.78p 154.18p 1176884
17/04/2015 154.28p 154.48p 153.93p 154.08p 1413529
16/04/2015 154.58p 154.58p 154.07p 154.18p 1343126
15/04/2015 155.08p 155.08p 154.33p 154.38p 1105772
14/04/2015 154.48p 154.76p 154.28p 154.38p 739774
13/04/2015 155.38p 155.98p 154.18p 154.58p 1411902
10/04/2015 155.88p 156.03p 154.67p 155.48p 2126136
09/04/2015 156.58p 156.58p 155.76p 155.78p 1723212
08/04/2015 155.88p 156.08p 155.71p 155.78p 1634557
07/04/2015 155.68p 156.37p 155.68p 155.88p 3596460
02/04/2015 156.48p 156.48p 155.68p 155.88p 1514469
01/04/2015 156.08p 156.62p 155.68p 155.88p 2229844
31/03/2015 158.17p 158.32p 156.11p 156.18p 3644170
30/03/2015 158.57p 158.67p 158.17p 158.17p 1700021
27/03/2015 158.67p 158.87p 158.27p 158.57p 1174019
26/03/2015 159.27p 159.57p 158.33p 158.67p 2151888
25/03/2015 159.47p 159.73p 159.07p 159.17p 2969672
24/03/2015 159.97p 160.27p 159.17p 159.47p 1698563
23/03/2015 159.27p 161.07p 159.17p 160.17p 1992456
20/03/2015 158.27p 159.47p 158.12p 158.77p 2502555
19/03/2015 157.67p 158.67p 157.38p 158.57p 2007705
18/03/2015 157.48p 157.77p 157.38p 157.67p 3371101
17/03/2015 156.78p 157.67p 156.78p 157.48p 2657082
16/03/2015 156.18p 157.12p 156.13p 157.08p 1876043
13/03/2015 155.88p 156.68p 155.88p 156.48p 986058
12/03/2015 155.08p 156.68p 154.88p 156.68p 711176
11/03/2015 155.68p 156.38p 153.18p 155.18p 2261216
10/03/2015 156.48p 156.88p 155.68p 155.68p 784728
09/03/2015 157.28p 157.33p 156.68p 156.88p 1282372
06/03/2015 157.38p 157.38p 156.58p 156.98p 1277708
05/03/2015 156.68p 157.38p 156.45p 157.28p 1678798
04/03/2015 156.38p 156.68p 156.23p 156.68p 1370914
03/03/2015 156.58p 156.66p 155.92p 156.28p 607849
02/03/2015 155.08p 156.28p 154.98p 156.18p 1149448
27/02/2015 156.18p 156.18p 154.95p 155.48p 750417
26/02/2015 155.88p 155.88p 154.48p 155.48p 3461479
25/02/2015 156.98p 157.08p 156.28p 156.28p 1406730
24/02/2015 155.18p 156.78p 155.08p 156.68p 1731668
23/02/2015 154.98p 155.18p 154.28p 155.18p 1407500
20/02/2015 154.38p 154.98p 154.08p 154.98p 1639504
19/02/2015 153.78p 154.37p 153.68p 154.28p 922411
18/02/2015 153.28p 154.48p 153.28p 154.48p 1201309
17/02/2015 153.78p 154.18p 153.18p 153.48p 1372781
16/02/2015 153.18p 153.88p 153.03p 153.78p 1379748
13/02/2015 152.98p 153.78p 152.49p 153.38p 2176922
12/02/2015 153.18p 153.18p 152.19p 152.98p 1114500
11/02/2015 152.78p 153.38p 152.29p 152.59p 705820
10/02/2015 152.69p 153.98p 152.69p 153.18p 1915156
09/02/2015 153.88p 153.98p 152.69p 152.88p 1230243
06/02/2015 153.68p 153.78p 153.18p 153.48p 2977681
05/02/2015 152.69p 153.88p 151.99p 153.28p 1197506
04/02/2015 152.69p 152.98p 151.99p 152.98p 932270
03/02/2015 152.88p 152.98p 151.99p 152.09p 749792
02/02/2015 152.69p 153.70p 151.99p 151.99p 1695122
30/01/2015 151.79p 152.40p 151.69p 151.69p 1383475
29/01/2015 151.69p 152.29p 151.69p 152.29p 681411
28/01/2015 151.89p 152.30p 151.79p 151.99p 974408
27/01/2015 151.59p 152.28p 151.59p 151.99p 1101780
26/01/2015 151.79p 152.49p 151.73p 151.89p 1317445
23/01/2015 151.99p 152.59p 151.65p 152.59p 1405338
22/01/2015 153.18p 153.53p 151.89p 152.39p 1719609
21/01/2015 153.68p 153.68p 152.98p 153.08p 1763971
20/01/2015 153.68p 153.68p 153.28p 153.38p 870838
19/01/2015 153.88p 153.88p 153.28p 153.68p 1018385
16/01/2015 153.78p 153.78p 152.78p 153.68p 1603569
15/01/2015 153.28p 153.78p 152.78p 153.78p 1992416
14/01/2015 155.18p 155.18p 153.28p 153.68p 1321264
13/01/2015 155.38p 155.38p 154.36p 154.78p 655207
12/01/2015 155.58p 155.88p 154.30p 154.78p 2093901
09/01/2015 155.18p 156.07p 155.18p 155.68p 614570
08/01/2015 154.98p 155.88p 154.71p 155.88p 1696048
07/01/2015 153.98p 155.01p 153.73p 154.68p 7662396
06/01/2015 152.69p 153.78p 152.39p 153.78p 2618842
05/01/2015 152.69p 153.08p 151.99p 152.59p 1354895
02/01/2015 152.39p 152.39p 151.79p 152.09p 809390
31/12/2014 152.19p 152.59p 151.33p 152.19p 269459
30/12/2014 151.69p 152.59p 150.99p 151.79p 755172
29/12/2014 152.98p 152.98p 151.79p 152.69p 681304
24/12/2014 151.79p 152.63p 151.79p 152.59p 400570
23/12/2014 152.69p 152.97p 151.39p 152.69p 1210080
22/12/2014 151.49p 152.98p 150.99p 152.88p 1997532
19/12/2014 149.19p 152.12p 149.19p 150.69p 4515922
18/12/2014 148.89p 149.69p 148.79p 149.59p 1726465
17/12/2014 148.49p 148.69p 147.10p 148.49p 1255922
16/12/2014 147.90p 148.41p 147.20p 148.09p 1098849
15/12/2014 150.59p 150.91p 147.99p 147.99p 1175398
12/12/2014 152.09p 152.29p 150.59p 150.69p 1948902
11/12/2014 152.09p 152.78p 151.89p 152.29p 2736472
10/12/2014 152.09p 152.69p 151.29p 151.99p 1039410
09/12/2014 150.69p 151.69p 150.69p 151.29p 2307998
08/12/2014 151.09p 151.59p 151.09p 151.39p 1035680
05/12/2014 150.89p 152.19p 150.39p 151.39p 2182799
04/12/2014 150.19p 150.49p 149.59p 150.29p 1030122
03/12/2014 149.89p 150.09p 149.29p 149.89p 1541741
02/12/2014 150.19p 150.59p 149.79p 149.89p 1313495
01/12/2014 151.29p 151.29p 150.19p 150.19p 1282054
28/11/2014 150.39p 151.59p 150.39p 151.59p 1065545
27/11/2014 151.09p 151.19p 150.37p 150.69p 1605376
26/11/2014 152.88p 152.88p 152.19p 152.59p 1338904
25/11/2014 152.49p 153.08p 151.69p 152.49p 1445457
24/11/2014 152.39p 152.49p 151.49p 151.69p 1907140
21/11/2014 151.09p 152.19p 151.09p 151.59p 1509930
20/11/2014 151.69p 151.69p 151.09p 151.49p 965897
19/11/2014 150.69p 152.39p 150.69p 151.39p 3361284

*Close Price adjusted for both dividends and splits