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 |
| 3 Jan 2020 |
GBX |
172.8 |
172.8 |
170.42 |
171 |
171 |
-1.2 (-0.70%)
|
1,288,837 |
| 2 Jan 2020 |
GBX |
171.8 |
172.8 |
170.089 |
172.2 |
172.2 |
+1.6 (+0.94%)
|
2,843,393 |
| 31 Dec 2019 |
GBX |
170.2 |
171.4 |
169.112 |
170.6 |
170.6 |
+0.2 (+0.12%)
|
929,073 |
| 30 Dec 2019 |
GBX |
170.4 |
170.4 |
169.696 |
170.4 |
170.4 |
+0.4 (+0.24%)
|
1,235,944 |
| 27 Dec 2019 |
GBX |
170.4 |
170.4 |
169.32 |
170 |
170 |
0.0 (0.0%)
|
727,874 |
| 24 Dec 2019 |
GBX |
170.2 |
170.26 |
169.66 |
170 |
170 |
+0.4 (+0.24%)
|
464,596 |
| 23 Dec 2019 |
GBX |
170.2 |
170.2 |
168.824 |
169.6 |
169.6 |
+0.6 (+0.36%)
|
1,570,978 |
| 20 Dec 2019 |
GBX |
170 |
170 |
168.6 |
169 |
169 |
-0.8 (-0.47%)
|
4,027,423 |
| 19 Dec 2019 |
GBX |
169.2 |
171.4 |
169.2 |
169.8 |
169.8 |
+1.2 (+0.71%)
|
4,797,799 |
| 18 Dec 2019 |
GBX |
170.2 |
171 |
168.6 |
168.6 |
168.6 |
-3 (-1.75%)
|
3,280,893 |
| 17 Dec 2019 |
GBX |
171.8 |
171.8 |
170.134 |
171.6 |
171.6 |
-0.2 (-0.12%)
|
3,698,860 |
| 16 Dec 2019 |
GBX |
168.4 |
172 |
168.4 |
171.8 |
171.8 |
+2.4 (+1.42%)
|
8,976,852 |
| 13 Dec 2019 |
GBX |
165.4 |
173.8 |
165.1101 |
169.4 |
169.4 |
+8.6 (+5.35%)
|
19,580,392 |
| 12 Dec 2019 |
GBX |
160 |
160.8 |
159.2 |
160.8 |
160.8 |
+0.8 (+0.50%)
|
14,119,385 |
| 11 Dec 2019 |
GBX |
158 |
160 |
156.8744 |
160 |
160 |
+2.8 (+1.78%)
|
5,104,378 |
| 10 Dec 2019 |
GBX |
159.8 |
159.8 |
157.2 |
157.2 |
157.2 |
-2.2 (-1.38%)
|
4,114,744 |
| 9 Dec 2019 |
GBX |
160 |
160.6 |
159.2001 |
159.4 |
159.4 |
+0.4 (+0.25%)
|
2,908,112 |
| 6 Dec 2019 |
GBX |
160 |
160.3 |
159 |
159 |
159 |
0.0 (0.0%)
|
3,323,320 |
| 5 Dec 2019 |
GBX |
161.6 |
161.6 |
159 |
159 |
159 |
-1.6 (-1.00%)
|
4,149,099 |
| 4 Dec 2019 |
GBX |
161.2 |
161.2 |
160 |
160.6 |
160.6 |
-0.4 (-0.25%)
|
3,610,477 |
| 3 Dec 2019 |
GBX |
161.8 |
161.85 |
160.448 |
161 |
161 |
-0.2 (-0.12%)
|
3,983,612 |
| 2 Dec 2019 |
GBX |
163 |
163 |
160.85 |
161.2 |
161.2 |
0.0 (0.0%)
|
3,411,042 |
| 29 Nov 2019 |
GBX |
164 |
165.2 |
160.4 |
161.2 |
161.2 |
-2.6 (-1.59%)
|
11,398,361 |
| 28 Nov 2019 |
GBX |
164.2 |
164.36 |
163.006 |
163.8 |
163.8 |
-2 (-1.21%)
|
2,712,781 |
| 27 Nov 2019 |
GBX |
165.6 |
166.598 |
165.6 |
165.8 |
165.8 |
-0.6 (-0.36%)
|
4,027,947 |
| 26 Nov 2019 |
GBX |
165 |
166.4 |
164.893 |
166.4 |
166.4 |
+0.8 (+0.48%)
|
4,437,522 |
| 25 Nov 2019 |
GBX |
164.4 |
165.703 |
164.3063 |
165.6 |
165.6 |
+0.6 (+0.36%)
|
2,118,389 |
| 22 Nov 2019 |
GBX |
165.6 |
165.6 |
162.2626 |
165 |
165 |
-5.4 (-3.17%)
|
4,894,156 |
| 21 Nov 2019 |
GBX |
169.4 |
170.6 |
168.6 |
170.4 |
170.4 |
0.0 (0.0%)
|
1,972,098 |
| 20 Nov 2019 |
GBX |
170 |
170.6 |
169.2 |
170.4 |
170.4 |
+1 (+0.59%)
|
1,004,031 |
