Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/08/2024 0.02p 0.01p 0.01p 0.02p 0
29/08/2024 0.02p 0.01p 0.01p 0.02p 0
28/08/2024 0.02p 0.01p 0.01p 0.02p 0
27/08/2024 0.02p 0.01p 0.01p 0.02p 0
23/08/2024 0.02p 0.01p 0.01p 0.02p 0
22/08/2024 0.02p 0.01p 0.01p 0.02p 0
21/08/2024 0.02p 0.01p 0.01p 0.02p 0
20/08/2024 0.02p 0.01p 0.01p 0.02p 0
19/08/2024 0.02p 0.01p 0.01p 0.02p 0
16/08/2024 0.02p 0.01p 0.01p 0.02p 0
15/08/2024 0.02p 0.01p 0.01p 0.02p 0
14/08/2024 0.02p 0.01p 0.01p 0.02p 0
13/08/2024 0.02p 0.01p 0.01p 0.02p 0
12/08/2024 0.02p 0.01p 0.01p 0.02p 0
09/08/2024 0.02p 0.01p 0.01p 0.02p 0
08/08/2024 0.02p 0.01p 0.01p 0.02p 0
07/08/2024 0.02p 0.01p 0.01p 0.02p 0
06/08/2024 0.00p 0.01p 0.01p 0.02p 0
05/08/2024 0.02p 0.02p 0.02p 0.02p 0
02/08/2024 0.02p 0.02p 0.02p 0.02p 0
01/08/2024 0.02p 0.02p 0.02p 0.02p 0
31/07/2024 0.02p 0.02p 0.02p 0.02p 0
30/07/2024 0.02p 0.02p 0.02p 0.02p 0
29/07/2024 0.02p 0.02p 0.02p 0.02p 0
25/07/2024 0.02p 0.02p 0.02p 0.02p 0
24/07/2024 0.02p 0.02p 0.02p 0.02p 0
23/07/2024 0.02p 0.02p 0.02p 0.02p 0
22/07/2024 0.02p 0.02p 0.02p 0.02p 0
19/07/2024 0.02p 0.02p 0.02p 0.02p 0
18/07/2024 0.02p 0.02p 0.02p 0.02p 0
17/07/2024 0.02p 0.02p 0.02p 0.02p 0
16/07/2024 0.02p 0.02p 0.02p 0.02p 0
15/07/2024 0.02p 0.02p 0.01p 0.02p 0
12/07/2024 0.02p 0.02p 0.01p 0.02p 1111
11/07/2024 0.02p 0.02p 0.01p 0.02p 0
10/07/2024 0.02p 0.03p 0.02p 0.02p 67818
09/07/2024 0.02p 0.02p 0.01p 0.02p 2794
08/07/2024 0.02p 0.02p 0.01p 0.02p 88050
05/07/2024 0.02p 0.03p 0.02p 0.02p 33557
04/07/2024 0.02p 0.02p 0.01p 0.02p 0
03/07/2024 0.03p 0.03p 0.02p 0.02p 5000
02/07/2024 0.03p 0.03p 0.01p 0.03p 298280
01/07/2024 0.03p 0.04p 0.03p 0.03p 1250
28/06/2024 0.03p 0.04p 0.03p 0.03p 38239
27/06/2024 0.03p 0.04p 0.02p 0.03p 570660
26/06/2024 0.04p 0.04p 0.03p 0.03p 251889
25/06/2024 0.04p 0.07p 0.04p 0.04p 14409
24/06/2024 0.04p 0.06p 0.04p 0.04p 282100
21/06/2024 0.04p 0.04p 0.01p 0.04p 51118
20/06/2024 0.04p 0.07p 0.04p 0.04p 8712
19/06/2024 0.04p 0.07p 0.04p 0.04p 284
18/06/2024 0.04p 0.04p 0.01p 0.04p 2661
17/06/2024 0.05p 0.05p 0.02p 0.04p 500000
14/06/2024 0.05p 0.05p 0.05p 0.05p 0
13/06/2024 0.05p 0.05p 0.05p 0.05p 0
12/06/2024 0.06p 0.06p 0.02p 0.05p 267254
11/06/2024 0.06p 0.08p 0.06p 0.06p 12900
10/06/2024 0.06p 0.08p 0.06p 0.06p 625
07/06/2024 0.06p 0.06p 0.05p 0.06p 0
06/06/2024 0.06p 0.08p 0.06p 0.06p 312
05/06/2024 0.06p 0.06p 0.02p 0.06p 1000000
04/06/2024 0.06p 0.06p 0.02p 0.06p 67291
03/06/2024 0.06p 0.06p 0.06p 0.06p 0
31/05/2024 0.06p 0.10p 0.06p 0.06p 5927
30/05/2024 0.06p 0.06p 0.05p 0.05p 481
29/05/2024 0.06p 0.10p 0.06p 0.06p 312
28/05/2024 0.06p 0.10p 0.06p 0.06p 1008
24/05/2024 0.06p 0.06p 0.06p 0.06p 0
23/05/2024 0.06p 0.10p 0.06p 0.06p 35175
22/05/2024 0.04p 0.06p 0.04p 0.06p 325130
21/05/2024 0.04p 0.04p 0.03p 0.04p 0
20/05/2024 0.04p 0.05p 0.04p 0.04p 20120
17/05/2024 0.04p 0.04p 0.03p 0.04p 0
16/05/2024 0.04p 0.04p 0.03p 0.04p 0
15/05/2024 0.04p 0.04p 0.03p 0.04p 0
14/05/2024 0.04p 0.04p 0.03p 0.04p 0
13/05/2024 0.04p 0.04p 0.02p 0.04p 282
10/05/2024 0.04p 0.04p 0.03p 0.04p 0
09/05/2024 0.04p 0.04p 0.03p 0.04p 0
08/05/2024 0.04p 0.04p 0.03p 0.04p 0
07/05/2024 0.04p 0.05p 0.04p 0.04p 282193
03/05/2024 0.04p 0.04p 0.03p 0.04p 0
02/05/2024 0.04p 0.04p 0.03p 0.04p 0
01/05/2024 0.06p 0.06p 0.03p 0.04p 0
30/04/2024 0.04p 0.04p 0.03p 0.04p 0
29/04/2024 0.04p 0.04p 0.03p 0.04p 0
26/04/2024 0.04p 0.04p 0.03p 0.04p 0
25/04/2024 0.04p 0.04p 0.03p 0.04p 0
24/04/2024 0.04p 0.04p 0.03p 0.04p 0
23/04/2024 0.06p 0.06p 0.04p 0.04p 1608
22/04/2024 0.06p 0.06p 0.02p 0.06p 47
19/04/2024 0.06p 0.06p 0.05p 0.06p 0
18/04/2024 0.06p 0.06p 0.05p 0.06p 0
17/04/2024 0.06p 0.06p 0.05p 0.06p 0
16/04/2024 0.06p 0.06p 0.05p 0.06p 0
15/04/2024 0.06p 0.10p 0.06p 0.06p 202
12/04/2024 0.08p 0.08p 0.03p 0.06p 200000
11/04/2024 0.08p 0.10p 0.08p 0.08p 200
10/04/2024 0.08p 0.10p 0.08p 0.08p 100
09/04/2024 0.08p 0.08p 0.07p 0.08p 0
08/04/2024 0.08p 0.10p 0.08p 0.08p 25100
05/04/2024 0.08p 0.10p 0.05p 0.08p 2183
04/04/2024 0.08p 0.10p 0.08p 0.08p 88050
03/04/2024 0.08p 0.10p 0.08p 0.08p 200
02/04/2024 0.10p 0.10p 0.06p 0.08p 197120
28/03/2024 0.10p 0.10p 0.05p 0.08p 54787
27/03/2024 0.18p 0.18p 0.10p 0.10p 544050
26/03/2024 0.50p 0.50p 0.50p 0.50p 0
25/03/2024 0.50p 0.50p 0.50p 0.50p 0
22/03/2024 0.50p 0.50p 0.50p 0.50p 0
21/03/2024 0.50p 0.50p 0.50p 0.50p 0
20/03/2024 0.50p 0.50p 0.50p 0.50p 0
19/03/2024 0.50p 0.50p 0.50p 0.50p 0
18/03/2024 0.50p 0.50p 0.50p 0.50p 0
15/03/2024 0.50p 0.50p 0.50p 0.50p 0
14/03/2024 0.50p 0.50p 0.50p 0.50p 0
13/03/2024 0.50p 0.50p 0.50p 0.50p 0
12/03/2024 0.50p 0.50p 0.50p 0.50p 0
11/03/2024 0.50p 0.50p 0.50p 0.50p 0
08/03/2024 0.50p 0.50p 0.50p 0.50p 0
07/03/2024 0.50p 0.50p 0.50p 0.50p 0
05/03/2024 0.50p 0.50p 0.50p 0.50p 0
04/03/2024 0.50p 0.50p 0.50p 0.50p 0
01/03/2024 0.50p 0.50p 0.50p 0.50p 0
29/02/2024 0.50p 0.50p 0.50p 0.50p 0
28/02/2024 0.50p 0.50p 0.50p 0.50p 0
27/02/2024 0.50p 0.50p 0.50p 0.50p 0
26/02/2024 0.50p 0.50p 0.50p 0.50p 0
23/02/2024 0.50p 0.50p 0.50p 0.50p 0
22/02/2024 0.50p 0.50p 0.50p 0.50p 0
21/02/2024 0.50p 0.50p 0.50p 0.50p 0
20/02/2024 0.50p 0.50p 0.50p 0.50p 0
19/02/2024 0.50p 0.50p 0.50p 0.50p 0
16/02/2024 0.50p 0.50p 0.50p 0.50p 0
15/02/2024 0.50p 0.50p 0.50p 0.50p 0
14/02/2024 0.50p 0.50p 0.50p 0.50p 0
13/02/2024 0.50p 0.50p 0.50p 0.50p 0
12/02/2024 0.50p 0.50p 0.50p 0.50p 0
09/02/2024 0.50p 0.50p 0.50p 0.50p 0
08/02/2024 0.50p 0.50p 0.50p 0.50p 0
07/02/2024 0.50p 0.50p 0.50p 0.50p 0
06/02/2024 0.50p 0.50p 0.50p 0.50p 0
05/02/2024 0.50p 0.50p 0.50p 0.50p 0
02/02/2024 0.50p 0.50p 0.50p 0.50p 0
01/02/2024 0.50p 0.50p 0.50p 0.50p 0
31/01/2024 0.50p 0.50p 0.50p 0.50p 0
30/01/2024 0.50p 0.50p 0.50p 0.50p 0
29/01/2024 0.50p 0.50p 0.50p 0.50p 0
26/01/2024 0.50p 0.50p 0.50p 0.50p 0
25/01/2024 0.50p 0.50p 0.50p 0.50p 0
24/01/2024 0.50p 0.50p 0.50p 0.50p 0
23/01/2024 0.50p 0.50p 0.50p 0.50p 0
22/01/2024 0.50p 0.50p 0.50p 0.50p 0
19/01/2024 0.50p 0.50p 0.50p 0.50p 0
18/01/2024 0.50p 0.50p 0.50p 0.50p 0
17/01/2024 0.50p 0.50p 0.50p 0.50p 0
16/01/2024 0.50p 0.50p 0.50p 0.50p 0
15/01/2024 0.50p 0.50p 0.50p 0.50p 0
12/01/2024 0.50p 0.50p 0.50p 0.50p 0
11/01/2024 0.50p 0.50p 0.50p 0.50p 0
09/01/2024 0.50p 0.50p 0.50p 0.50p 0
08/01/2024 0.50p 0.50p 0.50p 0.50p 0
05/01/2024 0.50p 0.50p 0.50p 0.50p 0
04/01/2024 0.50p 0.50p 0.50p 0.50p 0
03/01/2024 0.50p 0.50p 0.50p 0.50p 0
02/01/2024 0.50p 0.50p 0.50p 0.50p 0
29/12/2023 0.50p 0.50p 0.50p 0.50p 0
28/12/2023 0.50p 0.50p 0.50p 0.50p 0
27/12/2023 0.50p 0.50p 0.50p 0.50p 0
22/12/2023 0.50p 0.50p 0.50p 0.50p 0
21/12/2023 0.50p 0.50p 0.50p 0.50p 0
20/12/2023 0.50p 0.50p 0.50p 0.50p 0
19/12/2023 0.50p 0.50p 0.50p 0.50p 0
18/12/2023 0.50p 0.50p 0.50p 0.50p 0
15/12/2023 0.50p 0.50p 0.50p 0.50p 0
14/12/2023 0.50p 0.50p 0.50p 0.50p 0
13/12/2023 0.50p 0.50p 0.50p 0.50p 0
12/12/2023 0.50p 0.50p 0.50p 0.50p 0
11/12/2023 0.50p 0.50p 0.50p 0.50p 0
08/12/2023 0.50p 0.50p 0.50p 0.50p 0
07/12/2023 0.50p 0.50p 0.50p 0.50p 0
06/12/2023 0.50p 0.50p 0.50p 0.50p 0
05/12/2023 0.50p 0.50p 0.50p 0.50p 0
04/12/2023 0.50p 0.50p 0.50p 0.50p 0
01/12/2023 0.50p 0.50p 0.50p 0.50p 0
30/11/2023 0.50p 0.50p 0.50p 0.50p 0
29/11/2023 0.50p 0.50p 0.50p 0.50p 0
28/11/2023 0.50p 0.50p 0.50p 0.50p 0
27/11/2023 0.50p 0.50p 0.50p 0.50p 0
24/11/2023 0.50p 0.50p 0.50p 0.50p 0
23/11/2023 0.50p 0.50p 0.50p 0.50p 0
22/11/2023 0.50p 0.50p 0.50p 0.50p 0
21/11/2023 0.50p 0.50p 0.50p 0.50p 0
20/11/2023 0.50p 0.50p 0.50p 0.50p 0
17/11/2023 0.50p 0.50p 0.50p 0.50p 0
16/11/2023 0.50p 0.50p 0.50p 0.50p 0
15/11/2023 0.50p 0.50p 0.50p 0.50p 0
14/11/2023 0.50p 0.50p 0.50p 0.50p 0
13/11/2023 0.50p 0.50p 0.50p 0.50p 0
10/11/2023 0.50p 0.50p 0.50p 0.50p 0

*Close Price adjusted for both dividends and splits