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 |
| 27 Mar 2020 |
GBX |
158 |
163 |
157 |
163 |
163 |
+3.6 (+2.26%)
|
3,039,265 |
| 26 Mar 2020 |
GBX |
156 |
161.1 |
151.8 |
159.4 |
159.4 |
+1.8 (+1.14%)
|
1,822,940 |
| 25 Mar 2020 |
GBX |
153.2 |
160 |
152.415 |
157.6 |
157.6 |
+6.2 (+4.10%)
|
2,255,402 |
| 24 Mar 2020 |
GBX |
143 |
151.4 |
143 |
151.4 |
151.4 |
+11.6 (+8.30%)
|
2,591,049 |
| 23 Mar 2020 |
GBX |
141 |
143.6 |
136.8 |
139.8 |
139.8 |
-3.6 (-2.51%)
|
3,564,535 |
| 20 Mar 2020 |
GBX |
141.4 |
144.8 |
140.2 |
143.4 |
143.4 |
+6.4 (+4.67%)
|
9,542,396 |
| 19 Mar 2020 |
GBX |
142.4 |
145.6 |
133.8 |
137 |
137 |
-5 (-3.52%)
|
6,657,156 |
| 18 Mar 2020 |
GBX |
146.6 |
149.36 |
142 |
142 |
142 |
-7 (-4.70%)
|
4,432,340 |
| 17 Mar 2020 |
GBX |
151.8 |
153.1775 |
144.798 |
149 |
149 |
0.0 (0.0%)
|
6,582,308 |
| 16 Mar 2020 |
GBX |
160 |
160 |
140 |
149 |
149 |
-11 (-6.88%)
|
6,633,120 |
| 13 Mar 2020 |
GBX |
165 |
166.504 |
158.8 |
160 |
160 |
-3.8 (-2.32%)
|
4,878,644 |
| 12 Mar 2020 |
GBX |
165 |
166.4 |
161.535 |
163.8 |
163.8 |
-5.2 (-3.08%)
|
5,215,774 |
| 11 Mar 2020 |
GBX |
168.2 |
170.8 |
168 |
169 |
169 |
+1 (+0.60%)
|
9,756,225 |
| 10 Mar 2020 |
GBX |
171 |
171 |
168 |
168 |
168 |
+0.2 (+0.12%)
|
6,064,781 |
| 9 Mar 2020 |
GBX |
169.6 |
170.8 |
164.794 |
167.8 |
167.8 |
-2.8 (-1.64%)
|
4,489,050 |
| 6 Mar 2020 |
GBX |
173 |
173 |
170 |
170.6 |
170.6 |
-2.2 (-1.27%)
|
2,045,090 |
| 5 Mar 2020 |
GBX |
174.4 |
174.596 |
172.6 |
172.8 |
172.8 |
-2 (-1.14%)
|
1,881,931 |
| 4 Mar 2020 |
GBX |
175.6 |
176.4 |
174.393 |
174.8 |
174.8 |
-0.4 (-0.23%)
|
5,832,312 |
| 3 Mar 2020 |
GBX |
175 |
177.1313 |
175 |
175.2 |
175.2 |
+0.6 (+0.34%)
|
2,316,854 |
| 2 Mar 2020 |
GBX |
174 |
176 |
172 |
174.6 |
174.6 |
+2.6 (+1.51%)
|
3,947,291 |
| 28 Feb 2020 |
GBX |
168.8 |
173 |
166 |
172 |
172 |
+0.2 (+0.12%)
|
7,051,177 |
| 27 Feb 2020 |
GBX |
174.8 |
175 |
168 |
171.8 |
171.8 |
-3 (-1.72%)
|
8,777,261 |
| 26 Feb 2020 |
GBX |
177.2 |
177.2 |
172.5193 |
174.8 |
174.8 |
-1.6 (-0.91%)
|
4,718,946 |
| 25 Feb 2020 |
GBX |
179.2 |
179.4 |
176.2 |
176.4 |
176.4 |
-2.2 (-1.23%)
|
6,978,317 |
| 24 Feb 2020 |
GBX |
181.4 |
181.4 |
178.051 |
178.6 |
178.6 |
-2.6 (-1.43%)
|
2,566,087 |
| 21 Feb 2020 |
GBX |
182.4 |
182.8 |
181.2 |
181.2 |
181.2 |
-1.4 (-0.77%)
|
2,586,758 |
| 20 Feb 2020 |
GBX |
182.6 |
182.8788 |
181.6 |
182.6 |
182.6 |
0.0 (0.0%)
|
2,756,450 |
| 19 Feb 2020 |
GBX |
182.6 |
182.8 |
181 |
182.6 |
182.6 |
-0.4 (-0.22%)
|
1,921,292 |
| 18 Feb 2020 |
GBX |
181.4 |
183 |
180.82 |
183 |
183 |
+1 (+0.55%)
|
3,088,723 |
| 17 Feb 2020 |
GBX |
182.2 |
182.2 |
179.9535 |
182 |
182 |
+1.2 (+0.66%)
|
2,004,315 |
