Infrastructure India (IIP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/11/2023 0.50p 0.50p 0.50p 0.50p 0
08/11/2023 0.50p 0.50p 0.50p 0.50p 0
07/11/2023 0.50p 0.50p 0.50p 0.50p 0
06/11/2023 0.50p 0.50p 0.50p 0.50p 0
03/11/2023 0.50p 0.50p 0.50p 0.50p 0
02/11/2023 0.50p 0.50p 0.50p 0.50p 0
01/11/2023 0.50p 0.50p 0.50p 0.50p 0
31/10/2023 0.50p 0.50p 0.50p 0.50p 0
30/10/2023 0.50p 0.50p 0.50p 0.50p 0
27/10/2023 0.50p 0.50p 0.50p 0.50p 0
26/10/2023 0.50p 0.50p 0.50p 0.50p 0
25/10/2023 0.50p 0.50p 0.50p 0.50p 0
24/10/2023 0.50p 0.50p 0.50p 0.50p 0
23/10/2023 0.50p 0.50p 0.50p 0.50p 0
20/10/2023 0.50p 0.50p 0.50p 0.50p 0
19/10/2023 0.50p 0.50p 0.50p 0.50p 0
18/10/2023 0.50p 0.50p 0.50p 0.50p 0
17/10/2023 0.50p 0.50p 0.50p 0.50p 0
16/10/2023 0.50p 0.50p 0.50p 0.50p 0
13/10/2023 0.50p 0.50p 0.50p 0.50p 0
12/10/2023 0.50p 0.50p 0.50p 0.50p 0
11/10/2023 0.50p 0.50p 0.50p 0.50p 0
10/10/2023 0.50p 0.50p 0.50p 0.50p 0
09/10/2023 0.50p 0.50p 0.50p 0.50p 0
06/10/2023 0.50p 0.50p 0.50p 0.50p 0
05/10/2023 0.50p 0.50p 0.50p 0.50p 0
04/10/2023 0.50p 0.50p 0.50p 0.50p 0
03/10/2023 0.50p 0.50p 0.50p 0.50p 0
02/10/2023 0.50p 0.50p 0.50p 0.50p 0
29/09/2023 0.50p 0.50p 0.50p 0.50p 0
28/09/2023 0.50p 0.56p 0.50p 0.50p 5388
27/09/2023 0.50p 0.50p 0.50p 0.50p 0
26/09/2023 0.50p 0.56p 0.50p 0.50p 443
25/09/2023 0.50p 0.55p 0.50p 0.50p 0
22/09/2023 0.55p 0.55p 0.50p 0.55p 645
21/09/2023 0.55p 0.55p 0.50p 0.55p 6680
20/09/2023 0.55p 0.55p 0.50p 0.55p 58461
19/09/2023 0.55p 0.55p 0.50p 0.55p 1432
18/09/2023 0.55p 0.60p 0.50p 0.55p 2583
15/09/2023 0.50p 0.60p 0.50p 0.55p 8347
14/09/2023 0.50p 0.50p 0.50p 0.50p 0
13/09/2023 0.48p 0.60p 0.48p 0.50p 8192
12/09/2023 0.90p 0.90p 0.40p 0.48p 1169348
11/09/2023 0.90p 0.90p 0.61p 0.90p 1150
08/09/2023 0.90p 0.90p 0.82p 0.90p 1
07/09/2023 1.00p 1.00p 0.60p 0.90p 169443
06/09/2023 0.30p 1.28p 0.30p 1.00p 1004591
05/09/2023 0.30p 0.39p 0.30p 0.30p 127
04/09/2023 0.30p 0.39p 0.30p 0.30p 14459
01/09/2023 0.30p 0.30p 0.30p 0.30p 0
31/08/2023 0.30p 0.30p 0.30p 0.30p 0
30/08/2023 0.30p 0.30p 0.30p 0.30p 0
29/08/2023 0.30p 0.30p 0.22p 0.30p 533
25/08/2023 0.30p 0.30p 0.30p 0.30p 0
24/08/2023 0.30p 0.30p 0.30p 0.30p 0
23/08/2023 0.30p 0.30p 0.30p 0.30p 0
22/08/2023 0.30p 0.30p 0.30p 0.30p 0
21/08/2023 0.30p 0.30p 0.22p 0.30p 25536
18/08/2023 0.30p 0.30p 0.30p 0.30p 0
17/08/2023 0.30p 0.30p 0.30p 0.30p 0
16/08/2023 0.30p 0.30p 0.30p 0.30p 0
15/08/2023 0.30p 0.30p 0.30p 0.30p 0
14/08/2023 0.30p 0.30p 0.22p 0.30p 2553
11/08/2023 0.30p 0.30p 0.30p 0.30p 0
10/08/2023 0.30p 0.30p 0.30p 0.30p 0
09/08/2023 0.30p 0.39p 0.30p 0.30p 77377
08/08/2023 0.30p 0.30p 0.30p 0.30p 0
07/08/2023 0.30p 0.39p 0.30p 0.30p 2553
04/08/2023 0.30p 0.39p 0.20p 0.30p 30995
03/08/2023 0.30p 0.34p 0.30p 0.30p 40000
02/08/2023 0.33p 0.39p 0.20p 0.30p 202553
01/08/2023 0.33p 0.33p 0.25p 0.33p 0
31/07/2023 0.33p 0.33p 0.20p 0.33p 530440
28/07/2023 0.33p 0.44p 0.33p 0.33p 1137
27/07/2023 0.33p 0.33p 0.25p 0.33p 0
26/07/2023 0.33p 0.33p 0.25p 0.33p 0
25/07/2023 0.33p 0.33p 0.25p 0.33p 0
24/07/2023 0.33p 0.33p 0.25p 0.33p 0
21/07/2023 0.33p 0.33p 0.25p 0.33p 0
20/07/2023 0.33p 0.33p 0.25p 0.33p 0
19/07/2023 0.33p 0.33p 0.25p 0.33p 0
18/07/2023 0.33p 0.33p 0.25p 0.33p 0
17/07/2023 0.33p 0.33p 0.25p 0.33p 0
14/07/2023 0.33p 0.33p 0.25p 0.33p 0
13/07/2023 0.33p 0.33p 0.25p 0.33p 0
12/07/2023 0.33p 0.33p 0.25p 0.33p 0
11/07/2023 0.33p 0.33p 0.20p 0.33p 164
10/07/2023 0.33p 0.33p 0.25p 0.33p 0
07/07/2023 0.33p 0.33p 0.27p 0.33p 182398
06/07/2023 0.30p 0.34p 0.30p 0.33p 29303
05/07/2023 0.30p 0.30p 0.24p 0.30p 0
04/07/2023 0.30p 0.30p 0.25p 0.30p 17000
03/07/2023 0.30p 0.30p 0.24p 0.30p 0
30/06/2023 0.30p 0.30p 0.25p 0.30p 14975
29/06/2023 0.30p 0.40p 0.30p 0.30p 13133
28/06/2023 0.30p 0.30p 0.25p 0.30p 20000
27/06/2023 0.30p 0.30p 0.24p 0.30p 0
26/06/2023 0.30p 0.30p 0.24p 0.30p 0
23/06/2023 0.30p 0.30p 0.24p 0.30p 0
22/06/2023 0.28p 0.35p 0.28p 0.30p 304630
21/06/2023 0.28p 0.28p 0.20p 0.28p 28827
20/06/2023 0.28p 0.28p 0.24p 0.28p 0
19/06/2023 0.28p 0.28p 0.24p 0.28p 0
16/06/2023 0.28p 0.35p 0.28p 0.28p 164
15/06/2023 0.28p 0.28p 0.24p 0.28p 0
14/06/2023 0.28p 0.28p 0.24p 0.28p 0
13/06/2023 0.28p 0.35p 0.28p 0.28p 14471
12/06/2023 0.28p 0.28p 0.24p 0.28p 0
09/06/2023 0.30p 0.30p 0.20p 0.28p 25380
08/06/2023 0.30p 0.30p 0.28p 0.30p 0
07/06/2023 0.30p 0.30p 0.28p 0.30p 0
06/06/2023 0.30p 0.30p 0.28p 0.30p 0
05/06/2023 0.30p 0.30p 0.28p 0.30p 0
02/06/2023 0.30p 0.30p 0.20p 0.30p 913
01/06/2023 0.30p 0.30p 0.28p 0.30p 0
31/05/2023 0.30p 0.30p 0.20p 0.30p 12863
30/05/2023 0.30p 0.30p 0.28p 0.30p 0
26/05/2023 0.30p 0.30p 0.28p 0.30p 0
25/05/2023 0.30p 0.30p 0.28p 0.30p 0
24/05/2023 0.30p 0.30p 0.28p 0.30p 0
23/05/2023 0.30p 0.39p 0.20p 0.30p 42242
22/05/2023 0.30p 0.30p 0.28p 0.30p 0
19/05/2023 0.30p 0.30p 0.28p 0.30p 0
18/05/2023 0.30p 0.35p 0.30p 0.30p 85000
17/05/2023 0.30p 0.30p 0.28p 0.30p 0
16/05/2023 0.30p 0.30p 0.20p 0.30p 5283
15/05/2023 0.30p 0.39p 0.30p 0.30p 12667
12/05/2023 0.30p 0.38p 0.20p 0.30p 54333
11/05/2023 0.30p 0.30p 0.28p 0.30p 0
10/05/2023 0.30p 0.30p 0.28p 0.30p 0
09/05/2023 0.30p 0.30p 0.20p 0.30p 3333
05/05/2023 0.30p 0.39p 0.30p 0.30p 1266
04/05/2023 0.30p 0.30p 0.28p 0.30p 0
03/05/2023 0.30p 0.30p 0.28p 0.30p 0
02/05/2023 0.30p 0.30p 0.28p 0.30p 0
28/04/2023 0.30p 0.30p 0.20p 0.30p 687
27/04/2023 0.30p 0.39p 0.30p 0.30p 28827
26/04/2023 0.30p 0.39p 0.20p 0.30p 47602
25/04/2023 0.30p 0.39p 0.30p 0.30p 2533
24/04/2023 0.30p 0.30p 0.28p 0.30p 0
21/04/2023 0.30p 0.30p 0.20p 0.30p 4347
20/04/2023 0.30p 0.30p 0.28p 0.30p 0
19/04/2023 0.30p 0.30p 0.20p 0.30p 21818
18/04/2023 0.30p 0.30p 0.24p 0.30p 0
17/04/2023 0.30p 0.30p 0.24p 0.30p 0
14/04/2023 0.30p 0.38p 0.30p 0.30p 26666
13/04/2023 0.30p 0.40p 0.30p 0.30p 250
12/04/2023 0.30p 0.30p 0.24p 0.30p 0
11/04/2023 0.30p 0.30p 0.20p 0.30p 21666
06/04/2023 0.30p 0.30p 0.24p 0.30p 0
05/04/2023 0.30p 0.30p 0.20p 0.30p 1800000
04/04/2023 0.30p 0.30p 0.29p 0.30p 32075
03/04/2023 0.30p 0.30p 0.30p 0.30p 5000
31/03/2023 0.30p 0.30p 0.24p 0.30p 0
30/03/2023 0.30p 0.30p 0.30p 0.30p 1476
29/03/2023 0.30p 0.30p 0.24p 0.30p 0
28/03/2023 0.30p 0.30p 0.30p 0.30p 3333
27/03/2023 0.30p 0.30p 0.20p 0.30p 172500
24/03/2023 0.30p 0.30p 0.24p 0.30p 0
23/03/2023 0.30p 0.30p 0.24p 0.30p 0
22/03/2023 0.30p 0.30p 0.24p 0.30p 0
21/03/2023 0.30p 0.30p 0.24p 0.30p 0
20/03/2023 0.30p 0.39p 0.30p 0.30p 253807
17/03/2023 0.30p 0.30p 0.24p 0.30p 0
16/03/2023 0.30p 0.30p 0.24p 0.30p 0
15/03/2023 0.30p 0.30p 0.20p 0.30p 2838
14/03/2023 0.30p 0.30p 0.30p 0.30p 3666
13/03/2023 0.30p 0.30p 0.30p 0.30p 34899
10/03/2023 0.30p 0.30p 0.24p 0.30p 0
09/03/2023 0.30p 0.30p 0.24p 0.30p 0
08/03/2023 0.38p 0.38p 0.30p 0.30p 140669
07/03/2023 0.38p 0.38p 0.37p 0.38p 1405
06/03/2023 0.38p 0.38p 0.38p 0.38p 0
03/03/2023 0.38p 0.38p 0.38p 0.38p 0
02/03/2023 0.38p 0.38p 0.35p 0.38p 0
01/03/2023 0.40p 0.42p 0.35p 0.38p 0
28/02/2023 0.40p 0.42p 0.40p 0.40p 0
27/02/2023 0.40p 0.40p 0.37p 0.40p 1095
24/02/2023 0.40p 0.42p 0.40p 0.40p 0
23/02/2023 0.40p 0.42p 0.40p 0.40p 0
22/02/2023 0.40p 0.42p 0.40p 0.40p 0
21/02/2023 0.40p 0.42p 0.40p 0.40p 0
20/02/2023 0.40p 0.42p 0.40p 0.40p 0
17/02/2023 0.40p 0.42p 0.40p 0.40p 0
16/02/2023 0.40p 0.40p 0.37p 0.40p 6300
15/02/2023 0.40p 0.40p 0.31p 0.40p 15174
14/02/2023 0.40p 0.42p 0.40p 0.40p 0
13/02/2023 0.40p 0.40p 0.32p 0.40p 5127
10/02/2023 0.30p 0.40p 0.27p 0.35p 352775
09/02/2023 0.30p 0.39p 0.30p 0.30p 1431
08/02/2023 0.30p 0.30p 0.28p 0.30p 0
07/02/2023 0.30p 0.30p 0.28p 0.30p 0
06/02/2023 0.30p 0.30p 0.20p 0.30p 565
03/02/2023 0.33p 0.39p 0.21p 0.30p 69882
02/02/2023 0.43p 0.45p 0.25p 0.33p 0
01/02/2023 0.43p 0.45p 0.43p 0.43p 0
31/01/2023 0.43p 0.46p 0.43p 0.43p 565
30/01/2023 0.43p 0.46p 0.35p 0.43p 141213
27/01/2023 0.43p 0.45p 0.43p 0.43p 0
26/01/2023 0.43p 0.45p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits