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 |
| 8 Oct 2019 |
GBX |
166 |
166 |
164.2 |
164.2 |
164.2 |
-1.8 (-1.08%)
|
1,813,586 |
| 7 Oct 2019 |
GBX |
168 |
168 |
166 |
166 |
166 |
-0.2 (-0.12%)
|
2,597,525 |
| 4 Oct 2019 |
GBX |
166 |
167.8 |
165.2 |
166.2 |
166.2 |
+0.2 (+0.12%)
|
2,136,916 |
| 3 Oct 2019 |
GBX |
165.2 |
166.264 |
165 |
166 |
166 |
+0.2 (+0.12%)
|
1,588,255 |
| 2 Oct 2019 |
GBX |
165.2 |
166.2 |
165.2 |
165.8 |
165.8 |
-0.2 (-0.12%)
|
1,360,567 |
| 1 Oct 2019 |
GBX |
166.4 |
166.9 |
165.4 |
166 |
166 |
-0.2 (-0.12%)
|
2,864,478 |
| 30 Sep 2019 |
GBX |
166.4 |
166.551 |
165.4 |
166.2 |
166.2 |
+0.2 (+0.12%)
|
1,984,649 |
| 27 Sep 2019 |
GBX |
167.4 |
167.4 |
165.2 |
166 |
166 |
-1 (-0.60%)
|
3,535,925 |
| 26 Sep 2019 |
GBX |
166.2 |
168 |
165.6 |
167 |
167 |
+0.4 (+0.24%)
|
1,832,395 |
| 25 Sep 2019 |
GBX |
165.4 |
166.8 |
165 |
166.6 |
166.6 |
0.0 (0.0%)
|
1,975,696 |
| 24 Sep 2019 |
GBX |
165.2 |
166.882 |
165.04 |
166.6 |
166.6 |
+0.6 (+0.36%)
|
2,005,428 |
| 23 Sep 2019 |
GBX |
166.6 |
166.6 |
165.044 |
166 |
166 |
-0.6 (-0.36%)
|
1,747,788 |
| 20 Sep 2019 |
GBX |
167.4 |
168.1385 |
166.4 |
166.6 |
166.6 |
-1.8 (-1.07%)
|
4,803,446 |
| 19 Sep 2019 |
GBX |
167.6 |
168.6 |
167.2 |
168.4 |
168.4 |
+0.6 (+0.36%)
|
2,219,678 |
| 18 Sep 2019 |
GBX |
166 |
168.2 |
164.87 |
167.8 |
167.8 |
+2 (+1.21%)
|
2,094,789 |
| 17 Sep 2019 |
GBX |
163.2 |
167 |
163.2 |
165.8 |
165.8 |
+1 (+0.61%)
|
4,401,147 |
| 16 Sep 2019 |
GBX |
164.4 |
165.2 |
164 |
164.8 |
164.8 |
-0.4 (-0.24%)
|
2,477,944 |
| 13 Sep 2019 |
GBX |
163 |
165.578 |
162.3 |
165.2 |
165.2 |
+3 (+1.85%)
|
1,925,662 |
| 12 Sep 2019 |
GBX |
163.6 |
164.2 |
162.2 |
162.2 |
162.2 |
-1.2 (-0.73%)
|
1,760,583 |
| 11 Sep 2019 |
GBX |
164.6 |
164.6 |
163.4 |
163.4 |
163.4 |
-0.4 (-0.24%)
|
1,605,792 |
| 10 Sep 2019 |
GBX |
165.8 |
165.8 |
163.6 |
163.8 |
163.8 |
-1.2 (-0.73%)
|
3,694,069 |
| 9 Sep 2019 |
GBX |
165.8 |
165.8 |
164.6 |
165 |
165 |
-0.2 (-0.12%)
|
2,013,450 |
| 6 Sep 2019 |
GBX |
163.8 |
165.2 |
163.2 |
165.2 |
165.2 |
+1.4 (+0.85%)
|
802,050 |
| 5 Sep 2019 |
GBX |
164.8 |
164.8 |
163 |
163.8 |
163.8 |
-2 (-1.21%)
|
1,605,547 |
| 4 Sep 2019 |
GBX |
167.6 |
167.6 |
163.4 |
165.8 |
165.8 |
-0.2 (-0.12%)
|
3,708,254 |
| 3 Sep 2019 |
GBX |
167.6 |
169.796 |
166 |
166 |
166 |
-4 (-2.35%)
|
2,353,944 |
| 2 Sep 2019 |
GBX |
169.4 |
170.2667 |
168.444 |
170 |
170 |
+0.6 (+0.35%)
|
1,464,279 |
| 30 Aug 2019 |
GBX |
166 |
169.4 |
166 |
169.4 |
169.4 |
+0.8 (+0.47%)
|
1,988,579 |
| 29 Aug 2019 |
GBX |
167 |
168.6 |
167 |
168.6 |
168.6 |
+0.8 (+0.48%)
|
4,461,518 |
| 28 Aug 2019 |
GBX |
165 |
167.8 |
165 |
167.8 |
167.8 |
+0.4 (+0.24%)
|
1,469,634 |
