HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/04/2013 129.73p 129.93p 129.48p 129.93p 1412652
19/04/2013 128.73p 129.53p 128.53p 129.43p 1548930
18/04/2013 128.73p 129.03p 128.53p 128.83p 1146172
17/04/2013 128.44p 128.83p 127.94p 128.73p 4762353
16/04/2013 127.94p 128.26p 127.74p 128.24p 2209654
15/04/2013 128.24p 128.34p 127.94p 128.24p 1373173
12/04/2013 127.84p 128.34p 127.64p 128.24p 3180813
11/04/2013 127.44p 128.24p 127.44p 128.24p 2652148
10/04/2013 126.94p 127.74p 126.59p 127.74p 2026616
09/04/2013 126.74p 126.84p 126.34p 126.74p 4360941
08/04/2013 126.44p 126.74p 126.24p 126.74p 2058662
05/04/2013 126.54p 126.74p 126.24p 126.64p 6982931
04/04/2013 126.64p 126.64p 126.34p 126.44p 3628197
03/04/2013 126.74p 126.74p 126.04p 126.34p 2840328
02/04/2013 126.24p 126.74p 125.84p 126.54p 2169396
28/03/2013 126.44p 126.44p 125.44p 126.24p 1869257
27/03/2013 126.24p 126.44p 125.34p 125.84p 3082521
26/03/2013 126.14p 126.54p 125.44p 126.34p 3690065
25/03/2013 124.94p 126.34p 124.44p 126.14p 4321844
22/03/2013 123.84p 124.94p 123.65p 124.74p 8713931
21/03/2013 123.65p 124.04p 123.15p 123.94p 1478414
20/03/2013 124.54p 124.94p 123.55p 123.55p 1580440
19/03/2013 124.54p 125.09p 124.44p 124.54p 1115643
18/03/2013 124.24p 124.94p 123.58p 124.94p 1220127
15/03/2013 123.25p 124.24p 123.24p 124.24p 2323802
14/03/2013 122.95p 123.65p 122.45p 123.45p 1723221
13/03/2013 123.05p 123.05p 122.45p 122.85p 1194134
12/03/2013 122.35p 123.05p 122.25p 122.65p 1315586
11/03/2013 122.25p 122.75p 122.25p 122.25p 1416458
08/03/2013 123.15p 123.15p 122.25p 122.45p 1027422
07/03/2013 122.45p 122.45p 122.10p 122.35p 1131790
06/03/2013 122.25p 122.45p 122.10p 122.35p 1477497
05/03/2013 122.05p 122.55p 121.95p 122.05p 1920911
04/03/2013 122.25p 123.25p 121.85p 121.95p 1911691
01/03/2013 122.95p 122.95p 122.25p 122.25p 1087049
28/02/2013 123.15p 123.25p 122.55p 122.85p 2055615
27/02/2013 122.45p 126.50p 122.25p 123.15p 3361726
26/02/2013 126.44p 126.54p 123.84p 125.24p 2713246
25/02/2013 126.54p 126.74p 126.24p 126.44p 1862295
22/02/2013 125.54p 126.64p 125.54p 126.54p 1491634
21/02/2013 125.74p 125.94p 125.34p 125.94p 1618830
20/02/2013 125.14p 125.74p 124.74p 125.74p 2124584
19/02/2013 124.84p 125.24p 124.34p 125.14p 906607
18/02/2013 124.34p 124.74p 124.24p 124.54p 1122562
15/02/2013 124.64p 124.84p 124.34p 124.74p 1229948
14/02/2013 124.34p 124.84p 123.84p 124.34p 2293488
13/02/2013 123.45p 124.04p 123.20p 124.04p 3096553
12/02/2013 122.85p 123.35p 122.85p 123.25p 1054065
11/02/2013 123.05p 123.45p 123.05p 123.35p 781478
08/02/2013 123.15p 123.45p 123.15p 123.35p 768903
07/02/2013 123.45p 123.45p 123.08p 123.45p 816414
06/02/2013 122.85p 123.55p 122.85p 123.35p 854776
05/02/2013 122.75p 123.45p 122.75p 122.85p 989300
04/02/2013 123.25p 123.47p 122.75p 122.75p 1493236
01/02/2013 123.84p 123.84p 123.05p 123.25p 1659150
31/01/2013 124.74p 124.94p 123.25p 123.25p 3538755
30/01/2013 124.74p 125.04p 124.74p 124.94p 1102547
29/01/2013 124.54p 125.04p 124.44p 124.94p 1054627
28/01/2013 125.04p 125.04p 124.64p 125.04p 2005361
25/01/2013 124.64p 124.84p 124.24p 124.84p 1523711
24/01/2013 124.14p 124.74p 124.14p 124.54p 1451758
23/01/2013 125.14p 125.14p 124.54p 124.64p 988919
22/01/2013 124.64p 125.24p 124.54p 124.54p 1265169
21/01/2013 124.44p 125.14p 124.44p 125.14p 1355944
18/01/2013 124.14p 124.74p 123.94p 124.74p 1474129
17/01/2013 123.74p 124.14p 123.74p 124.04p 1006954
16/01/2013 123.55p 124.24p 123.55p 124.04p 941977
15/01/2013 123.74p 124.14p 123.45p 123.84p 699227
14/01/2013 123.65p 124.04p 122.85p 123.94p 1474939
11/01/2013 122.75p 123.74p 122.55p 123.55p 931689
10/01/2013 122.25p 122.95p 122.25p 122.95p 908367
09/01/2013 123.05p 123.05p 122.45p 122.95p 797926
08/01/2013 123.25p 123.94p 122.75p 122.95p 885407
07/01/2013 124.24p 124.24p 123.55p 123.94p 1214106
04/01/2013 123.74p 124.24p 123.45p 124.04p 961442
03/01/2013 124.04p 124.14p 123.31p 123.65p 1198549
02/01/2013 123.15p 123.94p 123.15p 123.55p 856260
31/12/2012 122.75p 123.74p 122.75p 123.74p 229456
28/12/2012 123.74p 123.74p 122.95p 123.55p 343853
27/12/2012 123.55p 123.94p 123.05p 123.94p 428795
24/12/2012 123.94p 123.94p 122.75p 122.75p 654980
21/12/2012 124.64p 124.64p 121.75p 121.75p 3010506
20/12/2012 124.94p 125.19p 119.25p 124.64p 3127192
19/12/2012 124.64p 125.14p 124.54p 125.04p 1481784
18/12/2012 124.64p 124.84p 123.94p 124.74p 1668609
17/12/2012 124.74p 124.74p 124.04p 124.44p 909337
14/12/2012 124.44p 124.74p 124.24p 124.44p 1271791
13/12/2012 124.64p 124.74p 124.24p 124.44p 2148138
12/12/2012 124.94p 124.94p 124.44p 124.64p 1815355
11/12/2012 124.24p 124.94p 124.24p 124.74p 1763622
10/12/2012 124.24p 124.84p 124.24p 124.84p 1200777
07/12/2012 124.34p 124.64p 124.22p 124.54p 1446636
06/12/2012 124.74p 124.74p 124.14p 124.34p 710223
05/12/2012 124.14p 124.74p 124.14p 124.44p 1101448
04/12/2012 124.64p 124.64p 124.14p 124.44p 873902
03/12/2012 124.54p 124.89p 124.34p 124.34p 977187
30/11/2012 125.34p 125.64p 124.44p 124.64p 1217630
29/11/2012 125.54p 125.74p 125.04p 125.14p 1034776
28/11/2012 125.04p 125.74p 118.76p 125.74p 1865124
27/11/2012 124.74p 125.62p 124.74p 125.34p 1752102
26/11/2012 123.74p 125.64p 123.37p 124.94p 1966065
23/11/2012 121.55p 123.55p 120.45p 123.55p 1953768
22/11/2012 121.55p 121.75p 121.35p 121.65p 956554
21/11/2012 122.25p 122.25p 121.35p 121.35p 1859998
20/11/2012 124.54p 124.94p 124.54p 124.84p 1285774
19/11/2012 124.64p 124.84p 124.62p 124.84p 694962
16/11/2012 124.64p 124.94p 124.44p 124.44p 552574
15/11/2012 125.14p 125.34p 124.54p 124.74p 1542064
14/11/2012 125.54p 125.54p 125.14p 125.14p 905818
13/11/2012 125.34p 125.54p 125.04p 125.34p 792250
12/11/2012 125.24p 125.54p 125.24p 125.44p 960056
09/11/2012 125.54p 125.54p 125.04p 125.54p 486015
08/11/2012 125.44p 125.54p 125.24p 125.34p 593828
07/11/2012 125.34p 125.44p 124.94p 125.44p 1054601
06/11/2012 124.94p 125.49p 124.94p 125.44p 1484592
05/11/2012 124.74p 125.24p 124.74p 125.14p 1171677
02/11/2012 124.74p 125.14p 124.54p 125.14p 2167065
01/11/2012 124.54p 124.94p 124.49p 124.94p 727827
31/10/2012 124.14p 124.64p 124.14p 124.64p 1003773
30/10/2012 123.94p 124.44p 123.84p 124.44p 1124630
29/10/2012 123.25p 124.12p 123.25p 123.94p 1302934
26/10/2012 123.25p 123.74p 123.25p 123.65p 1136269
25/10/2012 123.35p 123.55p 123.25p 123.55p 1003495
24/10/2012 123.35p 123.55p 123.25p 123.45p 732738
23/10/2012 123.35p 123.55p 123.25p 123.55p 878345
22/10/2012 123.25p 123.55p 123.25p 123.55p 855427
19/10/2012 123.35p 123.55p 123.25p 123.55p 813769
18/10/2012 123.25p 123.55p 123.25p 123.55p 923351
17/10/2012 123.35p 123.45p 123.05p 123.45p 972363
16/10/2012 122.85p 123.35p 122.75p 123.25p 924302
15/10/2012 122.35p 122.90p 122.35p 122.85p 1840166
12/10/2012 122.75p 122.85p 122.35p 122.75p 691089
11/10/2012 122.65p 123.05p 122.45p 122.75p 1232756
10/10/2012 122.65p 123.05p 122.65p 123.05p 1428773
09/10/2012 122.75p 123.05p 122.55p 122.85p 825221
08/10/2012 122.55p 123.05p 122.55p 122.85p 1139710
05/10/2012 122.45p 122.95p 122.25p 122.95p 1025190
04/10/2012 121.55p 122.45p 121.25p 122.25p 2806005
03/10/2012 121.15p 121.55p 121.15p 121.25p 1629769
02/10/2012 121.15p 121.45p 121.05p 121.45p 1564295
01/10/2012 120.85p 121.15p 120.85p 121.15p 824122
28/09/2012 121.15p 121.25p 120.85p 121.15p 1374815
27/09/2012 120.75p 121.15p 120.75p 121.05p 1060580
26/09/2012 120.85p 121.15p 120.85p 121.15p 1262969
25/09/2012 120.75p 121.27p 120.45p 121.25p 1768021
24/09/2012 119.95p 120.75p 119.95p 120.75p 1359814
21/09/2012 119.75p 120.25p 119.47p 120.25p 3133384
20/09/2012 120.85p 120.85p 119.35p 119.55p 1281892
19/09/2012 121.15p 121.15p 120.65p 120.65p 1510889
18/09/2012 121.75p 121.77p 121.15p 121.15p 970671
17/09/2012 122.35p 122.45p 121.75p 122.05p 1157610
14/09/2012 122.55p 122.55p 122.05p 122.25p 1032326
13/09/2012 121.95p 122.55p 121.85p 122.55p 1023817
12/09/2012 122.75p 122.95p 121.95p 122.05p 1239712
11/09/2012 123.35p 123.35p 122.75p 122.75p 1203742
10/09/2012 123.35p 123.45p 122.95p 123.15p 1482011
07/09/2012 122.85p 123.45p 122.85p 123.45p 1325729
06/09/2012 122.85p 123.15p 122.55p 123.15p 889355
05/09/2012 123.25p 123.25p 122.45p 122.85p 930396
04/09/2012 122.95p 123.10p 122.75p 123.05p 2283769
03/09/2012 122.75p 122.75p 122.65p 122.75p 1153396
31/08/2012 122.65p 123.05p 122.65p 122.75p 1085384
30/08/2012 123.05p 123.05p 122.65p 122.85p 537164
29/08/2012 122.95p 123.07p 122.55p 123.05p 962254
28/08/2012 122.85p 123.36p 122.55p 122.85p 2664249
24/08/2012 123.45p 123.45p 122.45p 122.55p 2892586
23/08/2012 123.35p 123.57p 123.05p 123.25p 910188
22/08/2012 123.74p 123.74p 123.25p 123.35p 1396181
21/08/2012 121.95p 123.74p 121.65p 123.65p 1673012
20/08/2012 121.95p 121.95p 121.45p 121.45p 1133839
17/08/2012 121.15p 121.75p 121.15p 121.65p 713495
16/08/2012 121.65p 121.65p 121.15p 121.25p 621971
15/08/2012 121.75p 121.75p 121.15p 121.25p 970948
14/08/2012 121.25p 121.55p 121.05p 121.55p 1264291
13/08/2012 121.25p 121.45p 121.05p 121.35p 860878
10/08/2012 121.25p 121.55p 121.25p 121.55p 724660
09/08/2012 121.35p 121.45p 121.25p 121.35p 933760
08/08/2012 121.25p 121.45p 121.25p 121.45p 1056295
07/08/2012 121.25p 121.45p 121.25p 121.45p 962061
06/08/2012 121.35p 121.45p 121.25p 121.35p 1059060
03/08/2012 120.85p 121.25p 120.85p 121.25p 2600162
02/08/2012 121.05p 121.05p 120.45p 120.85p 1248959
01/08/2012 121.05p 121.05p 120.55p 120.95p 1338018
31/07/2012 121.05p 121.13p 120.45p 121.05p 1087848
30/07/2012 120.35p 121.05p 120.35p 121.05p 1095793
27/07/2012 121.15p 121.15p 120.45p 120.65p 923104
26/07/2012 120.75p 121.25p 120.75p 121.05p 627104
25/07/2012 121.35p 121.35p 120.75p 121.15p 911989
24/07/2012 120.85p 121.55p 120.75p 121.35p 3211889
23/07/2012 120.85p 121.25p 120.75p 121.05p 1155268
20/07/2012 121.15p 121.22p 120.85p 121.15p 560998
19/07/2012 120.75p 121.45p 120.65p 121.15p 2297116
18/07/2012 120.95p 120.95p 120.60p 120.85p 915132
17/07/2012 120.75p 121.05p 120.45p 120.95p 1469284
16/07/2012 119.65p 121.05p 119.65p 120.95p 1558921
13/07/2012 119.05p 120.15p 118.85p 119.85p 1354751
12/07/2012 118.56p 119.45p 118.46p 119.45p 792871
11/07/2012 118.56p 119.15p 118.56p 119.15p 2731644
10/07/2012 118.76p 118.84p 118.36p 118.76p 1083769
09/07/2012 118.66p 119.08p 118.46p 118.66p 968503

*Close Price adjusted for both dividends and splits