HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/11/2014 149.59p 149.69p 148.79p 148.89p 1357380
17/11/2014 148.69p 149.69p 148.29p 149.59p 1887566
14/11/2014 150.39p 150.39p 148.79p 149.09p 1724819
13/11/2014 150.59p 151.39p 149.23p 149.99p 2562708
12/11/2014 149.89p 151.39p 149.89p 150.69p 2253038
11/11/2014 150.19p 150.69p 149.69p 149.79p 1830425
10/11/2014 149.69p 150.49p 149.29p 150.29p 1104107
07/11/2014 149.49p 149.79p 149.19p 149.29p 751016
06/11/2014 149.69p 149.79p 149.09p 149.69p 1247165
05/11/2014 147.99p 149.59p 147.99p 149.59p 1733579
04/11/2014 146.90p 148.59p 146.70p 148.59p 1745765
03/11/2014 147.80p 147.80p 146.80p 147.10p 1945216
31/10/2014 148.09p 148.29p 147.30p 147.90p 1848979
30/10/2014 145.60p 148.09p 145.60p 148.09p 3602224
29/10/2014 145.40p 146.30p 145.40p 145.60p 1071733
28/10/2014 145.70p 145.80p 145.40p 145.70p 712206
27/10/2014 145.00p 145.90p 145.00p 145.60p 1463753
24/10/2014 145.30p 145.90p 144.80p 145.20p 1697536
23/10/2014 146.00p 146.00p 145.10p 145.40p 1850726
22/10/2014 145.40p 146.10p 145.20p 146.00p 635262
21/10/2014 145.90p 146.10p 145.50p 146.10p 2174341
20/10/2014 145.50p 145.90p 145.10p 145.90p 1045146
17/10/2014 145.30p 145.50p 144.90p 145.50p 1041729
16/10/2014 144.50p 145.30p 144.30p 145.00p 2146623
15/10/2014 146.10p 146.10p 144.17p 144.70p 1561526
14/10/2014 145.70p 145.70p 145.00p 145.40p 1522662
13/10/2014 145.50p 145.90p 145.30p 145.40p 2031798
10/10/2014 144.70p 146.00p 144.20p 145.70p 1240624
09/10/2014 145.20p 145.90p 144.80p 145.10p 2243168
08/10/2014 145.60p 146.40p 145.20p 145.50p 1851881
07/10/2014 145.60p 145.60p 144.70p 145.60p 2509622
06/10/2014 144.50p 145.60p 144.20p 145.30p 1245274
03/10/2014 145.40p 145.40p 144.20p 144.40p 3004454
02/10/2014 143.70p 145.20p 143.50p 145.00p 3062234
01/10/2014 143.70p 144.10p 143.70p 144.00p 1829027
30/09/2014 144.00p 144.40p 143.50p 143.80p 2467234
29/09/2014 143.80p 144.10p 143.50p 143.90p 2568879
26/09/2014 143.60p 144.10p 143.28p 143.50p 953790
25/09/2014 144.50p 144.70p 143.80p 144.00p 2277349
24/09/2014 143.90p 144.70p 143.30p 144.30p 1876898
23/09/2014 142.61p 143.70p 142.31p 143.30p 2778955
22/09/2014 143.20p 143.20p 142.41p 142.91p 2183020
19/09/2014 143.01p 144.12p 142.71p 142.71p 4201652
18/09/2014 140.01p 142.11p 139.85p 142.01p 3252375
17/09/2014 142.01p 142.25p 139.81p 140.11p 4732060
16/09/2014 143.70p 143.96p 141.91p 142.11p 3115354
15/09/2014 143.40p 144.10p 143.40p 143.80p 791127
12/09/2014 143.10p 143.70p 143.10p 143.70p 3524797
11/09/2014 143.70p 143.90p 143.20p 143.30p 2730018
10/09/2014 143.70p 144.20p 143.30p 143.50p 3295123
09/09/2014 145.30p 145.30p 143.80p 143.90p 1229294
08/09/2014 145.20p 145.83p 144.40p 144.50p 1532930
05/09/2014 145.60p 145.70p 145.20p 145.40p 1163996
04/09/2014 144.90p 145.60p 144.40p 145.30p 3038919
03/09/2014 145.40p 145.40p 144.40p 144.90p 3178265
02/09/2014 145.90p 146.20p 144.40p 145.20p 4462854
01/09/2014 146.50p 146.65p 145.82p 146.10p 2048322
29/08/2014 146.10p 146.20p 145.70p 146.10p 2205218
28/08/2014 145.90p 146.50p 145.70p 145.80p 2865428
27/08/2014 144.70p 146.07p 144.50p 145.80p 2710484
26/08/2014 143.40p 144.60p 142.90p 144.40p 1516123
22/08/2014 142.91p 143.11p 142.41p 142.71p 1348735
21/08/2014 143.20p 143.20p 142.41p 142.61p 891306
20/08/2014 143.70p 144.51p 142.71p 142.81p 1680085
19/08/2014 145.40p 145.60p 144.80p 145.20p 1340639
18/08/2014 145.20p 145.50p 144.60p 145.30p 899339
15/08/2014 144.80p 145.00p 144.40p 144.80p 1893504
14/08/2014 143.70p 145.10p 143.60p 145.10p 1307101
13/08/2014 144.50p 144.60p 143.70p 144.50p 1064464
12/08/2014 144.00p 144.50p 143.60p 144.50p 1045750
11/08/2014 144.50p 144.50p 143.80p 144.40p 1746660
08/08/2014 143.70p 144.50p 143.70p 144.10p 1980930
07/08/2014 143.50p 143.90p 143.20p 143.80p 1702079
06/08/2014 143.10p 143.60p 142.21p 143.60p 1928472
05/08/2014 143.60p 143.60p 142.31p 143.01p 4131701
04/08/2014 144.20p 144.20p 143.01p 143.20p 4659112
01/08/2014 144.00p 144.20p 143.60p 144.10p 2387738
31/07/2014 144.20p 144.40p 143.80p 143.90p 2423874
30/07/2014 143.80p 144.05p 143.50p 143.80p 2711284
29/07/2014 142.11p 144.70p 142.09p 143.40p 3446108
28/07/2014 142.11p 142.11p 141.31p 141.71p 1460984
25/07/2014 141.31p 141.91p 141.31p 141.51p 1181908
24/07/2014 141.71p 142.01p 141.46p 141.81p 1073199
23/07/2014 140.41p 141.71p 140.18p 141.61p 1461238
22/07/2014 139.91p 140.41p 139.91p 140.21p 1037487
21/07/2014 140.51p 140.54p 140.01p 140.31p 1015284
18/07/2014 139.91p 140.51p 139.81p 140.51p 1680234
17/07/2014 140.21p 140.41p 139.51p 140.41p 1461461
16/07/2014 140.81p 140.81p 140.11p 140.41p 1517092
15/07/2014 140.51p 141.01p 140.31p 140.31p 1771009
14/07/2014 140.21p 141.01p 139.81p 140.81p 930796
11/07/2014 139.91p 140.21p 139.31p 140.21p 995248
10/07/2014 139.91p 140.01p 139.21p 139.91p 569423
09/07/2014 138.81p 139.39p 138.61p 139.21p 929802
08/07/2014 138.81p 139.41p 138.61p 139.11p 659423
07/07/2014 140.01p 140.21p 138.71p 139.11p 1579491
04/07/2014 139.21p 140.21p 139.21p 140.21p 1113245
03/07/2014 139.81p 139.91p 139.01p 139.71p 2121447
02/07/2014 139.71p 139.91p 139.47p 139.81p 1852238
01/07/2014 139.11p 140.11p 139.11p 139.91p 2315334
30/06/2014 139.61p 139.61p 139.31p 139.61p 2102016
27/06/2014 140.81p 140.81p 139.31p 139.41p 1690724
26/06/2014 140.41p 140.81p 139.71p 140.81p 2478202
25/06/2014 140.41p 140.41p 139.61p 139.71p 702506
24/06/2014 139.91p 140.26p 139.01p 139.61p 2208222
23/06/2014 139.71p 140.51p 136.72p 139.61p 1621393
20/06/2014 139.51p 140.71p 139.11p 140.61p 2466246
19/06/2014 138.71p 139.21p 138.24p 139.11p 1638644
18/06/2014 136.92p 138.81p 136.66p 138.81p 1070339
17/06/2014 136.42p 136.92p 136.27p 136.62p 1779454
16/06/2014 136.72p 137.42p 135.32p 136.52p 1689988
13/06/2014 137.82p 138.36p 136.82p 137.42p 1546995
12/06/2014 138.71p 139.31p 138.02p 138.21p 2039007
11/06/2014 139.61p 139.61p 138.68p 138.91p 1092221
10/06/2014 139.31p 139.71p 138.91p 139.71p 701441
09/06/2014 139.31p 139.31p 138.41p 139.21p 1084560
06/06/2014 137.62p 139.01p 137.62p 139.01p 1487940
05/06/2014 138.02p 138.12p 137.42p 138.12p 693980
04/06/2014 137.42p 138.02p 137.12p 137.72p 2168834
03/06/2014 138.02p 138.09p 137.12p 137.52p 1460384
02/06/2014 136.62p 137.92p 136.22p 137.72p 2926963
30/05/2014 136.22p 136.62p 136.12p 136.62p 952119
29/05/2014 136.22p 136.52p 135.92p 136.52p 2277204
28/05/2014 137.12p 137.12p 136.12p 136.42p 2769842
27/05/2014 136.72p 137.12p 136.38p 137.12p 1433645
23/05/2014 136.82p 137.12p 136.72p 137.12p 895535
22/05/2014 136.82p 137.02p 136.22p 136.92p 1548159
21/05/2014 136.02p 136.72p 135.22p 136.72p 2322506
20/05/2014 138.21p 138.71p 137.92p 138.41p 1915085
19/05/2014 138.02p 138.61p 137.82p 137.92p 1438640
16/05/2014 138.31p 138.61p 137.77p 138.21p 1640160
15/05/2014 138.51p 138.61p 137.72p 138.21p 1254606
14/05/2014 139.11p 139.41p 138.51p 138.61p 987913
13/05/2014 138.61p 139.61p 138.41p 138.91p 2452274
12/05/2014 138.31p 138.41p 137.32p 138.41p 1438179
09/05/2014 137.72p 138.02p 137.42p 137.82p 1142679
08/05/2014 137.52p 137.92p 137.22p 137.72p 1274986
07/05/2014 137.32p 137.52p 136.82p 137.52p 1064724
06/05/2014 136.62p 137.22p 135.82p 137.22p 2158889
02/05/2014 135.82p 136.52p 135.82p 135.82p 925929
01/05/2014 136.72p 136.72p 135.92p 136.32p 3666273
30/04/2014 137.82p 137.82p 135.92p 135.92p 2358560
29/04/2014 137.42p 137.92p 137.02p 137.42p 3377290
28/04/2014 137.62p 138.05p 136.72p 137.62p 2875456
25/04/2014 138.12p 138.12p 137.22p 137.62p 974915
24/04/2014 138.21p 138.61p 137.22p 137.72p 2966409
23/04/2014 138.81p 139.01p 137.52p 138.51p 1986695
22/04/2014 139.01p 139.01p 138.50p 139.01p 1717553
17/04/2014 138.81p 139.01p 138.46p 138.71p 758795
16/04/2014 138.71p 139.01p 138.51p 138.81p 1943852
15/04/2014 138.71p 139.01p 138.37p 139.01p 1506141

*Close Price adjusted for both dividends and splits