HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/01/2019 161.00p 164.50p 160.52p 164.00p 2138693
11/01/2019 161.90p 162.70p 160.80p 162.00p 2472366
10/01/2019 159.30p 163.40p 158.87p 162.80p 7993720
09/01/2019 158.00p 159.20p 158.00p 159.00p 1522152
08/01/2019 158.00p 159.80p 158.00p 158.80p 2986767
07/01/2019 158.50p 159.29p 157.35p 158.70p 1527950
04/01/2019 158.00p 159.10p 157.80p 158.40p 1725679
03/01/2019 156.90p 158.60p 156.20p 158.20p 1481160
02/01/2019 155.50p 158.10p 155.50p 158.00p 1320854
31/12/2018 157.40p 157.80p 156.32p 157.70p 385889
28/12/2018 156.50p 157.60p 155.00p 157.60p 1101457
27/12/2018 157.20p 157.74p 155.00p 155.50p 855915
24/12/2018 157.60p 158.02p 156.10p 156.30p 657565
21/12/2018 157.60p 158.50p 157.10p 158.20p 4147646
20/12/2018 156.00p 160.30p 156.00p 157.90p 3556646
19/12/2018 157.00p 158.40p 156.52p 158.30p 3852065
18/12/2018 156.50p 157.70p 154.80p 156.60p 2116773
17/12/2018 155.00p 156.70p 155.00p 156.10p 1361473
14/12/2018 155.50p 156.50p 155.20p 155.50p 1658854
13/12/2018 156.70p 156.90p 154.00p 155.60p 2148159
12/12/2018 154.00p 156.50p 151.70p 156.20p 4697133
11/12/2018 154.40p 156.10p 154.00p 154.00p 4949317
10/12/2018 151.30p 155.00p 149.90p 154.70p 3483590
07/12/2018 149.50p 152.63p 149.28p 151.50p 2334519
06/12/2018 158.40p 158.40p 149.00p 149.90p 3559320
05/12/2018 159.40p 159.63p 156.03p 156.50p 1977857
04/12/2018 160.50p 162.00p 159.60p 159.60p 9235211
03/12/2018 161.30p 162.10p 160.70p 161.20p 5130368
30/11/2018 162.90p 162.90p 160.40p 161.00p 3471781
29/11/2018 160.50p 163.50p 160.50p 162.80p 6269735
28/11/2018 162.30p 162.50p 160.50p 161.10p 2017427
27/11/2018 159.50p 162.90p 159.00p 161.80p 3147289
26/11/2018 159.30p 159.86p 158.51p 159.40p 3205597
23/11/2018 159.00p 159.56p 158.60p 159.10p 6594475
22/11/2018 159.10p 159.46p 158.70p 159.00p 1893152
21/11/2018 159.30p 161.60p 159.30p 160.90p 5378746
20/11/2018 159.10p 160.00p 159.00p 159.40p 12904946
19/11/2018 158.00p 159.90p 158.00p 159.90p 4271963
16/11/2018 155.30p 159.20p 154.58p 158.60p 6706198
15/11/2018 157.50p 158.40p 150.63p 154.80p 7181423
14/11/2018 158.80p 158.80p 157.40p 157.40p 3337537
13/11/2018 158.10p 158.95p 158.10p 158.50p 4073254
12/11/2018 159.60p 159.70p 157.49p 158.30p 1592489
09/11/2018 158.60p 160.00p 158.60p 159.80p 1645472
08/11/2018 160.00p 160.00p 159.30p 159.80p 1886643
07/11/2018 159.70p 159.82p 158.46p 159.60p 1545975
06/11/2018 158.50p 159.09p 158.20p 158.50p 1018766
05/11/2018 158.90p 159.54p 158.10p 158.60p 1442331
02/11/2018 160.30p 160.90p 158.80p 159.40p 2300784
01/11/2018 156.60p 160.30p 156.60p 159.50p 2425064
31/10/2018 157.60p 158.40p 156.46p 158.30p 2762301
30/10/2018 155.50p 156.70p 155.48p 156.00p 2806581
29/10/2018 156.40p 157.75p 155.77p 156.00p 3341441
26/10/2018 154.50p 156.35p 154.38p 156.10p 2257939
25/10/2018 154.50p 155.92p 153.93p 155.70p 1661177
24/10/2018 154.10p 155.40p 154.00p 154.40p 12338979
23/10/2018 153.80p 155.30p 153.70p 153.80p 3508642
22/10/2018 155.70p 155.70p 153.90p 154.90p 1466535
19/10/2018 155.50p 155.50p 153.90p 154.20p 3618890
18/10/2018 154.90p 155.40p 154.11p 154.80p 3713581
17/10/2018 153.00p 155.10p 153.00p 154.40p 1417374
16/10/2018 155.40p 155.40p 153.00p 153.80p 2723316
15/10/2018 154.30p 155.40p 153.80p 154.20p 2089871
12/10/2018 155.70p 155.70p 154.32p 155.00p 1381660
11/10/2018 154.50p 155.50p 154.02p 154.60p 6484256
10/10/2018 154.50p 156.40p 154.50p 155.20p 1701393
09/10/2018 156.40p 156.40p 154.50p 154.90p 2936598
08/10/2018 155.10p 156.26p 154.90p 155.00p 4552089
05/10/2018 156.30p 156.30p 154.70p 154.80p 1470138
04/10/2018 155.00p 156.20p 155.00p 155.90p 2011115
03/10/2018 154.90p 156.70p 154.70p 156.40p 2094940
02/10/2018 153.80p 155.30p 153.72p 154.60p 2222998
01/10/2018 153.60p 154.80p 152.79p 154.20p 1610934
28/09/2018 153.00p 153.80p 152.21p 153.30p 1909344
27/09/2018 153.40p 153.40p 152.20p 152.40p 2115347
26/09/2018 154.10p 154.52p 152.00p 152.60p 6569090
25/09/2018 155.60p 155.80p 153.73p 154.20p 9258077
24/09/2018 156.90p 157.70p 155.25p 155.40p 2426874
21/09/2018 158.70p 158.79p 156.50p 157.30p 2737277
20/09/2018 158.20p 158.60p 156.90p 158.40p 3882456
19/09/2018 157.70p 158.00p 156.50p 157.40p 1518909
18/09/2018 155.90p 158.00p 155.90p 157.80p 1737625
17/09/2018 157.00p 157.00p 155.50p 156.10p 1119159
14/09/2018 155.30p 156.40p 155.30p 156.10p 1118987
13/09/2018 155.10p 156.10p 155.10p 155.80p 1706411
12/09/2018 155.40p 156.00p 155.10p 155.60p 5496375
11/09/2018 155.00p 156.06p 155.00p 155.60p 2508032
10/09/2018 156.00p 156.50p 155.30p 156.50p 1537381
07/09/2018 156.90p 157.30p 155.10p 155.80p 2893684
06/09/2018 156.30p 157.50p 156.30p 157.00p 3262554
05/09/2018 158.00p 158.00p 157.10p 157.40p 5626794
04/09/2018 158.00p 158.30p 157.10p 158.00p 3286933
03/09/2018 156.70p 158.20p 156.40p 157.60p 2699996
31/08/2018 157.80p 157.80p 156.50p 156.80p 1935209
30/08/2018 158.00p 158.07p 156.00p 157.00p 4181631
29/08/2018 160.50p 160.50p 157.67p 158.00p 1281163
28/08/2018 159.90p 159.90p 158.20p 158.90p 1824346
24/08/2018 158.70p 159.00p 158.00p 158.10p 2286707
23/08/2018 160.00p 160.20p 158.40p 158.60p 2060439
22/08/2018 161.50p 162.50p 161.20p 161.60p 4013088
21/08/2018 160.70p 162.50p 160.70p 162.20p 2400841
20/08/2018 161.50p 161.50p 160.40p 161.00p 4255384
17/08/2018 160.50p 161.70p 159.50p 160.90p 3041999
16/08/2018 159.60p 161.50p 158.82p 161.20p 3753620
15/08/2018 159.50p 159.70p 158.03p 158.10p 2758237
14/08/2018 158.60p 159.30p 157.47p 159.00p 1525773
13/08/2018 158.60p 158.66p 157.20p 157.30p 1569829
10/08/2018 159.10p 159.34p 157.80p 157.90p 2245078
09/08/2018 160.30p 160.30p 158.90p 158.90p 1822072
08/08/2018 159.90p 160.13p 158.50p 159.30p 1903209
07/08/2018 162.90p 162.90p 158.60p 159.40p 2904946
06/08/2018 157.50p 162.88p 157.10p 162.00p 4840145
03/08/2018 158.90p 159.19p 157.20p 157.60p 1915809
02/08/2018 159.00p 162.30p 158.30p 158.40p 7140884
01/08/2018 160.00p 160.00p 158.60p 159.00p 4299925
31/07/2018 157.80p 160.10p 156.55p 160.00p 8924001
30/07/2018 155.30p 158.20p 155.03p 157.60p 3033737
27/07/2018 154.60p 157.00p 154.00p 155.30p 2566123
26/07/2018 154.10p 155.39p 153.00p 155.10p 1774326
25/07/2018 154.70p 155.10p 152.30p 153.20p 1691822
24/07/2018 154.90p 156.10p 153.60p 154.50p 3313111
23/07/2018 154.70p 156.20p 153.67p 154.90p 4876476
20/07/2018 151.50p 154.80p 149.50p 154.10p 3513156
19/07/2018 155.70p 156.16p 151.40p 151.40p 3760432
18/07/2018 153.00p 158.85p 145.60p 155.70p 5718828
17/07/2018 151.00p 153.00p 150.75p 153.00p 4469083
16/07/2018 144.80p 153.90p 143.61p 151.00p 6513674
13/07/2018 144.40p 145.00p 143.91p 144.70p 1599695
12/07/2018 144.60p 144.60p 143.30p 143.80p 2818045
11/07/2018 143.80p 144.05p 142.90p 143.60p 3088222
10/07/2018 145.20p 145.30p 143.70p 143.90p 2634791
09/07/2018 146.30p 146.30p 144.50p 145.00p 1667832
06/07/2018 146.10p 146.48p 145.00p 145.40p 1978892
05/07/2018 145.00p 146.50p 144.60p 146.10p 2540866
04/07/2018 143.40p 145.00p 143.40p 145.00p 1984231
03/07/2018 144.30p 144.60p 143.46p 143.70p 1896884
02/07/2018 143.40p 145.10p 143.40p 143.50p 1851897
29/06/2018 144.60p 146.00p 144.25p 144.60p 2965703
28/06/2018 144.30p 144.84p 143.40p 144.20p 2953337
27/06/2018 143.30p 144.85p 142.83p 144.40p 6856510
26/06/2018 142.70p 143.80p 141.61p 143.20p 3360961
25/06/2018 143.00p 143.20p 142.62p 143.20p 2509623
22/06/2018 140.60p 143.00p 140.60p 143.00p 7854867
21/06/2018 140.10p 141.50p 140.10p 141.20p 3346752
20/06/2018 140.50p 141.09p 140.00p 140.00p 2831796
19/06/2018 139.70p 140.53p 139.50p 140.30p 1957851
18/06/2018 140.50p 141.00p 140.20p 140.20p 2870417
15/06/2018 140.50p 141.29p 140.08p 140.50p 11181848
14/06/2018 140.60p 141.52p 139.40p 141.40p 3592336
13/06/2018 142.10p 143.47p 140.60p 140.80p 3312874
12/06/2018 143.80p 144.35p 141.50p 142.00p 4361984
11/06/2018 144.00p 144.50p 142.90p 144.50p 4434822
08/06/2018 142.00p 144.50p 141.56p 143.30p 2798643
07/06/2018 142.40p 142.70p 141.40p 142.30p 1392509
06/06/2018 142.20p 142.60p 141.80p 142.10p 1983091
05/06/2018 142.30p 142.50p 141.51p 142.00p 1558102
04/06/2018 141.90p 142.50p 141.30p 142.20p 2102438
01/06/2018 140.90p 142.90p 140.90p 141.20p 5191192
31/05/2018 141.00p 141.70p 141.00p 141.00p 4163127
30/05/2018 141.10p 141.90p 141.00p 141.10p 4285481
29/05/2018 142.20p 143.90p 141.10p 141.40p 2643656
25/05/2018 142.20p 143.00p 142.20p 142.50p 2316273
24/05/2018 143.70p 143.88p 142.20p 142.70p 2947492
23/05/2018 144.50p 145.20p 143.12p 144.10p 3646788
22/05/2018 145.60p 145.99p 144.74p 145.00p 4405129
21/05/2018 144.30p 146.20p 144.30p 145.80p 6034254
18/05/2018 145.40p 145.40p 144.30p 144.60p 2557101
17/05/2018 144.70p 145.10p 144.27p 144.50p 2108926
16/05/2018 145.00p 145.60p 144.40p 144.60p 1833368
15/05/2018 145.10p 145.30p 144.20p 145.10p 2214912
14/05/2018 144.40p 144.99p 143.78p 144.00p 1994716
11/05/2018 145.30p 145.70p 143.40p 144.30p 3329713
10/05/2018 145.30p 145.30p 143.80p 144.80p 1972868
09/05/2018 142.60p 144.62p 142.30p 144.50p 2560264
08/05/2018 143.40p 143.90p 142.50p 143.00p 2515083
04/05/2018 145.20p 145.50p 143.30p 143.40p 2967496
03/05/2018 146.00p 146.00p 144.00p 144.30p 3166639
02/05/2018 146.00p 146.00p 145.40p 145.90p 2177216
01/05/2018 145.40p 146.00p 145.40p 145.90p 2992914
30/04/2018 145.50p 146.10p 145.20p 145.40p 3265705
27/04/2018 144.50p 144.84p 143.50p 144.40p 4009646
26/04/2018 146.00p 147.30p 144.30p 145.10p 5353842
25/04/2018 145.30p 146.36p 145.10p 146.00p 2577329
24/04/2018 143.80p 146.20p 143.30p 146.20p 5559481
23/04/2018 143.00p 143.80p 142.50p 143.80p 2920462
20/04/2018 139.90p 142.90p 139.90p 142.90p 4245854
19/04/2018 137.80p 141.00p 137.80p 140.40p 3603413
18/04/2018 136.70p 139.00p 136.42p 138.20p 3936105
17/04/2018 136.70p 136.80p 136.02p 136.70p 2994338
16/04/2018 135.50p 136.70p 135.50p 136.20p 3279674
13/04/2018 135.10p 135.90p 134.40p 135.60p 5474587
12/04/2018 134.10p 134.90p 134.10p 134.90p 3682085
11/04/2018 134.70p 134.70p 133.51p 134.10p 2718610
10/04/2018 133.60p 134.70p 133.53p 134.40p 3298055
09/04/2018 133.60p 134.44p 133.00p 133.50p 4601669
06/04/2018 134.00p 134.70p 133.16p 134.00p 4944147
05/04/2018 134.80p 135.10p 133.40p 134.50p 8645480
04/04/2018 135.10p 135.30p 134.10p 134.60p 9934339
03/04/2018 135.90p 135.90p 134.40p 134.90p 7612384
29/03/2018 133.70p 136.00p 133.70p 135.90p 12398328

*Close Price adjusted for both dividends and splits