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 |
| 18 Sep 2020 |
GBX |
164.2 |
165.2 |
164 |
165 |
165 |
0.0 (0.0%)
|
4,069,409 |
| 17 Sep 2020 |
GBX |
165 |
165.9 |
164 |
165 |
165 |
0.0 (0.0%)
|
1,618,603 |
| 16 Sep 2020 |
GBX |
166 |
166.2 |
165 |
165 |
165 |
-0.2 (-0.12%)
|
1,470,547 |
| 15 Sep 2020 |
GBX |
165.8 |
165.8 |
164.89 |
165.2 |
165.2 |
+0.2 (+0.12%)
|
1,204,381 |
| 14 Sep 2020 |
GBX |
165.4 |
165.4 |
163.8 |
165 |
165 |
+0.6 (+0.36%)
|
927,856 |
| 11 Sep 2020 |
GBX |
163.8 |
165.8 |
163.8 |
164.4 |
164.4 |
+0.4 (+0.24%)
|
1,426,205 |
| 10 Sep 2020 |
GBX |
163.6 |
165.8 |
163.162 |
164 |
164 |
+1 (+0.61%)
|
3,866,794 |
| 9 Sep 2020 |
GBX |
163.2 |
164.4 |
162.875 |
163 |
163 |
-2 (-1.21%)
|
1,345,039 |
| 8 Sep 2020 |
GBX |
164.8 |
165.6 |
163 |
165 |
165 |
+1 (+0.61%)
|
1,402,468 |
| 7 Sep 2020 |
GBX |
166.6 |
166.6 |
164 |
164 |
164 |
-1 (-0.61%)
|
1,050,368 |
| 4 Sep 2020 |
GBX |
164.8 |
167 |
164.3021 |
165 |
165 |
+0.4 (+0.24%)
|
1,808,677 |
| 3 Sep 2020 |
GBX |
169.4 |
169.4 |
164.6 |
164.6 |
164.6 |
-3.6 (-2.14%)
|
2,566,738 |
| 2 Sep 2020 |
GBX |
168.6 |
169.4 |
167.6 |
168.2 |
168.2 |
-1 (-0.59%)
|
1,193,223 |
| 1 Sep 2020 |
GBX |
167.6 |
169.2 |
167.265 |
169.2 |
169.2 |
+1.6 (+0.95%)
|
1,315,758 |
| 28 Aug 2020 |
GBX |
169.4 |
169.4 |
167.2 |
167.6 |
167.6 |
+0.4 (+0.24%)
|
1,412,148 |
| 27 Aug 2020 |
GBX |
167.6 |
168.194 |
167 |
167.2 |
167.2 |
-0.6 (-0.36%)
|
1,363,325 |
| 26 Aug 2020 |
GBX |
168.4 |
169.1172 |
167.2 |
167.8 |
167.8 |
-0.6 (-0.36%)
|
1,434,618 |
| 25 Aug 2020 |
GBX |
169.8 |
169.8 |
168.4 |
168.4 |
168.4 |
-0.4 (-0.24%)
|
1,676,560 |
| 24 Aug 2020 |
GBX |
169.2 |
169.8965 |
168.4 |
168.8 |
168.8 |
-0.4 (-0.24%)
|
826,096 |
| 21 Aug 2020 |
GBX |
169 |
170.736 |
168.6 |
169.2 |
169.2 |
0.0 (0.0%)
|
1,542,852 |
| 20 Aug 2020 |
GBX |
168.4 |
169.8 |
168.4 |
169.2 |
169.2 |
+0.2 (+0.12%)
|
2,249,324 |
| 19 Aug 2020 |
GBX |
168.4 |
169.576 |
168.2 |
169 |
169 |
+0.2 (+0.12%)
|
1,229,256 |
| 18 Aug 2020 |
GBX |
169 |
169.904 |
168.2 |
168.8 |
168.8 |
-0.8 (-0.47%)
|
2,034,323 |
| 17 Aug 2020 |
GBX |
170.8 |
172.668 |
169.415 |
169.6 |
169.6 |
-1.2 (-0.70%)
|
1,642,578 |
| 14 Aug 2020 |
GBX |
172.8 |
172.8 |
170.4 |
170.8 |
170.8 |
-0.6 (-0.35%)
|
785,326 |
| 13 Aug 2020 |
GBX |
171 |
172.4 |
171 |
171.4 |
171.4 |
-0.6 (-0.35%)
|
711,678 |
| 12 Aug 2020 |
GBX |
172.2 |
173 |
171.207 |
172 |
172 |
-0.2 (-0.12%)
|
1,201,280 |
| 11 Aug 2020 |
GBX |
173.4 |
174.2 |
171.6592 |
172.2 |
172.2 |
-0.8 (-0.46%)
|
742,174 |
| 10 Aug 2020 |
GBX |
174 |
175.6 |
172.004 |
173 |
173 |
-0.6 (-0.35%)
|
1,807,361 |
| 7 Aug 2020 |
GBX |
171.6 |
174 |
170.947 |
173.6 |
173.6 |
+1.6 (+0.93%)
|
1,246,636 |
