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 |
| 6 Aug 2020 |
GBX |
170.2 |
173.06 |
169.8 |
172 |
172 |
-0.4 (-0.23%)
|
1,860,073 |
| 5 Aug 2020 |
GBX |
169.4 |
172.4 |
169.3805 |
172.4 |
172.4 |
+2.4 (+1.41%)
|
2,318,500 |
| 4 Aug 2020 |
GBX |
168.4 |
170 |
168.4 |
170 |
170 |
+0.4 (+0.24%)
|
3,126,274 |
| 3 Aug 2020 |
GBX |
168.6 |
170 |
167.6 |
169.6 |
169.6 |
+1.8 (+1.07%)
|
2,400,412 |
| 31 Jul 2020 |
GBX |
167.4 |
168.8 |
166.866 |
167.8 |
167.8 |
+0.4 (+0.24%)
|
1,934,598 |
| 30 Jul 2020 |
GBX |
168 |
168.8 |
167.4 |
167.4 |
167.4 |
-0.4 (-0.24%)
|
1,658,833 |
| 29 Jul 2020 |
GBX |
168 |
168.298 |
166.694 |
167.8 |
167.8 |
+0.6 (+0.36%)
|
1,242,605 |
| 28 Jul 2020 |
GBX |
166.4 |
168.4 |
165.8075 |
167.2 |
167.2 |
+1 (+0.60%)
|
993,209 |
| 27 Jul 2020 |
GBX |
168 |
168 |
164.8 |
166.2 |
166.2 |
-0.6 (-0.36%)
|
2,308,799 |
| 24 Jul 2020 |
GBX |
167.6 |
169.6 |
166.8 |
166.8 |
166.8 |
-2 (-1.18%)
|
1,769,445 |
| 23 Jul 2020 |
GBX |
167 |
170 |
164 |
168.8 |
168.8 |
+0.8 (+0.48%)
|
3,033,450 |
| 22 Jul 2020 |
GBX |
166.6 |
168.4 |
166.2 |
168 |
168 |
+1 (+0.60%)
|
3,859,109 |
| 21 Jul 2020 |
GBX |
167 |
167 |
164.4 |
167 |
167 |
+1.4 (+0.85%)
|
5,879,779 |
| 20 Jul 2020 |
GBX |
168 |
168.53 |
165 |
165.6 |
165.6 |
-0.4 (-0.24%)
|
2,606,557 |
| 17 Jul 2020 |
GBX |
168 |
168.4 |
166 |
166 |
166 |
-2 (-1.19%)
|
3,331,725 |
| 16 Jul 2020 |
GBX |
168.4 |
176.899 |
166.0101 |
168 |
168 |
-6 (-3.45%)
|
3,936,266 |
| 15 Jul 2020 |
GBX |
178.4 |
178.4001 |
174 |
174 |
174 |
-2.4 (-1.36%)
|
1,294,200 |
| 14 Jul 2020 |
GBX |
178 |
179.6 |
176.3799 |
176.4 |
176.4 |
-3.8 (-2.11%)
|
3,448,150 |
| 13 Jul 2020 |
GBX |
178.6 |
180.2 |
178.0223 |
180.2 |
180.2 |
+1.6 (+0.90%)
|
2,866,497 |
| 10 Jul 2020 |
GBX |
176 |
178.6 |
176 |
178.6 |
178.6 |
+2.4 (+1.36%)
|
1,712,835 |
| 9 Jul 2020 |
GBX |
176.8 |
176.8 |
174.74 |
176.2 |
176.2 |
+0.6 (+0.34%)
|
4,271,392 |
| 8 Jul 2020 |
GBX |
174 |
176 |
174 |
175.6 |
175.6 |
+0.4 (+0.23%)
|
2,095,526 |
| 7 Jul 2020 |
GBX |
174.4 |
175.4 |
172.384 |
175.2 |
175.2 |
+0.4 (+0.23%)
|
2,779,085 |
| 6 Jul 2020 |
GBX |
172.2 |
176 |
172.2 |
174.8 |
174.8 |
+1 (+0.58%)
|
1,721,021 |
| 3 Jul 2020 |
GBX |
176.4 |
176.4 |
173.8 |
173.8 |
173.8 |
-2.2 (-1.25%)
|
1,658,948 |
| 2 Jul 2020 |
GBX |
174.2 |
176.635 |
174 |
176 |
176 |
+2 (+1.15%)
|
1,272,249 |
| 1 Jul 2020 |
GBX |
172.8 |
174.2 |
171.5 |
174 |
174 |
+1.2 (+0.69%)
|
1,539,949 |
| 30 Jun 2020 |
GBX |
172.8 |
172.8 |
171 |
172.8 |
172.8 |
+1.2 (+0.70%)
|
2,578,142 |
| 29 Jun 2020 |
GBX |
169 |
171.6 |
169 |
171.6 |
171.6 |
-1 (-0.58%)
|
1,228,744 |
| 26 Jun 2020 |
GBX |
171 |
173.47 |
170.4 |
172.6 |
172.6 |
+1 (+0.58%)
|
1,227,080 |
