HICL Infrastructure Company Lt
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Oct 2022 |
GBX |
162.4 |
169.1369 |
162.2 |
166.4 |
166.4 |
+2.4 (+1.46%)
|
2,903,541 |
| 27 Oct 2022 |
GBX |
162.8 |
165.4 |
162.8 |
164 |
164 |
-1.4 (-0.85%)
|
2,521,051 |
| 26 Oct 2022 |
GBX |
164.6 |
165.8 |
162.3 |
165.4 |
165.4 |
+0.8 (+0.49%)
|
7,971,220 |
| 25 Oct 2022 |
GBX |
154.4 |
166.4 |
154.4 |
164.6 |
164.6 |
+9.2 (+5.92%)
|
5,705,870 |
| 24 Oct 2022 |
GBX |
156.4 |
158 |
154.65 |
155.4 |
155.4 |
+0.4 (+0.26%)
|
5,445,942 |
| 21 Oct 2022 |
GBX |
159 |
159 |
154.4 |
155 |
155 |
-2.4 (-1.52%)
|
2,886,140 |
| 20 Oct 2022 |
GBX |
156.2 |
160.6 |
156.2 |
157.4 |
157.4 |
+1 (+0.64%)
|
4,479,317 |
| 19 Oct 2022 |
GBX |
158.8 |
159.15 |
155.4 |
156.4 |
156.4 |
-2.4 (-1.51%)
|
3,718,940 |
| 18 Oct 2022 |
GBX |
161.6 |
163.299 |
157.2 |
158.8 |
158.8 |
-2.6 (-1.61%)
|
4,674,811 |
| 17 Oct 2022 |
GBX |
155 |
161.475 |
152.6 |
161.4 |
161.4 |
+7.4 (+4.81%)
|
3,016,791 |
| 14 Oct 2022 |
GBX |
154 |
158.24 |
152.755 |
154 |
154 |
+1.2 (+0.79%)
|
3,672,050 |
| 13 Oct 2022 |
GBX |
144 |
155 |
144 |
152.8 |
152.8 |
+8.4 (+5.82%)
|
4,753,533 |
| 12 Oct 2022 |
GBX |
145 |
149.43 |
138.892 |
144.4 |
144.4 |
-1 (-0.69%)
|
5,020,956 |
| 11 Oct 2022 |
GBX |
152.4 |
153.12 |
144.696 |
145.4 |
145.4 |
-6.8 (-4.47%)
|
2,596,078 |
| 10 Oct 2022 |
GBX |
157.2 |
157.5697 |
152.2 |
152.2 |
152.2 |
-4.6 (-2.93%)
|
5,114,472 |
| 7 Oct 2022 |
GBX |
162.6 |
162.6 |
156.8 |
156.8 |
156.8 |
-3.8 (-2.37%)
|
3,699,108 |
| 6 Oct 2022 |
GBX |
162.8 |
163.6 |
160.6 |
160.6 |
160.6 |
-1.8 (-1.11%)
|
5,954,763 |
| 5 Oct 2022 |
GBX |
167.2 |
167.6 |
160.6 |
162.4 |
162.4 |
-5 (-2.99%)
|
5,032,361 |
| 4 Oct 2022 |
GBX |
165 |
168 |
162.8082 |
167.4 |
167.4 |
+2.4 (+1.45%)
|
2,177,600 |
| 3 Oct 2022 |
GBX |
161 |
166.4 |
159 |
165 |
165 |
+3.4 (+2.10%)
|
5,229,938 |
| 30 Sep 2022 |
GBX |
161 |
165 |
158.684 |
161.6 |
161.6 |
+1.6 (+1%)
|
6,845,115 |
| 29 Sep 2022 |
GBX |
154 |
160 |
151.3801 |
160 |
160 |
+5 (+3.23%)
|
7,365,479 |
| 28 Sep 2022 |
GBX |
151.4 |
155 |
145.8 |
155 |
155 |
+3.8 (+2.51%)
|
17,892,586 |
| 27 Sep 2022 |
GBX |
166.2 |
167.2 |
151.2 |
151.2 |
151.2 |
-15 (-9.03%)
|
5,796,634 |
| 26 Sep 2022 |
GBX |
166.2 |
167.4394 |
161 |
166.2 |
166.2 |
+0.6 (+0.36%)
|
5,111,244 |
| 23 Sep 2022 |
GBX |
176 |
177.06 |
165.6 |
165.6 |
165.6 |
-8.6 (-4.94%)
|
5,465,905 |
| 22 Sep 2022 |
GBX |
176.6 |
177.6 |
173.8 |
174.2 |
174.2 |
-3.2 (-1.80%)
|
2,515,831 |
| 21 Sep 2022 |
GBX |
176.4 |
178.2 |
176.368 |
177.4 |
177.4 |
+0.6 (+0.34%)
|
3,000,311 |
| 20 Sep 2022 |
GBX |
177.6 |
177.6 |
175.8 |
176.8 |
176.8 |
+0.6 (+0.34%)
|
1,741,531 |
| 16 Sep 2022 |
GBX |
175 |
178 |
175 |
176.2 |
176.2 |
-0.4 (-0.23%)
|
11,414,433 |
