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 |
| 15 Jul 2019 |
GBX |
159.6 |
159.6615 |
158 |
158.2 |
158.2 |
-0.6 (-0.38%)
|
2,095,542 |
| 12 Jul 2019 |
GBX |
160 |
160.3515 |
158.42 |
158.8 |
158.8 |
-0.4 (-0.25%)
|
1,571,016 |
| 11 Jul 2019 |
GBX |
159 |
160.4 |
158.81 |
159.2 |
159.2 |
+0.8 (+0.51%)
|
1,849,479 |
| 10 Jul 2019 |
GBX |
161.4 |
161.4 |
158.4 |
158.4 |
158.4 |
-2.4 (-1.49%)
|
4,534,941 |
| 9 Jul 2019 |
GBX |
162.4 |
163 |
160.698 |
160.8 |
160.8 |
-1.8 (-1.11%)
|
2,734,685 |
| 8 Jul 2019 |
GBX |
165 |
165 |
162.6 |
162.6 |
162.6 |
-1.8 (-1.09%)
|
2,591,255 |
| 5 Jul 2019 |
GBX |
165 |
165.2 |
164.09 |
164.4 |
164.4 |
-0.4 (-0.24%)
|
2,089,440 |
| 4 Jul 2019 |
GBX |
162 |
164.9935 |
162 |
164.8 |
164.8 |
+2.2 (+1.35%)
|
1,737,217 |
| 3 Jul 2019 |
GBX |
162.6 |
163 |
160.988 |
162.6 |
162.6 |
-0.4 (-0.25%)
|
2,214,350 |
| 2 Jul 2019 |
GBX |
160.4 |
163.257 |
160 |
163 |
163 |
+2.6 (+1.62%)
|
1,806,936 |
| 1 Jul 2019 |
GBX |
159.6 |
161.0909 |
159.4918 |
160.4 |
160.4 |
+0.6 (+0.38%)
|
2,996,929 |
| 28 Jun 2019 |
GBX |
158 |
160 |
157 |
159.8 |
159.8 |
+2.4 (+1.52%)
|
3,278,774 |
| 27 Jun 2019 |
GBX |
160 |
160 |
155.52 |
157.4 |
157.4 |
-1.8 (-1.13%)
|
2,379,713 |
| 26 Jun 2019 |
GBX |
159.6 |
159.8 |
159 |
159.2 |
159.2 |
-0.4 (-0.25%)
|
2,041,232 |
| 25 Jun 2019 |
GBX |
162.6 |
162.6 |
159.2 |
159.6 |
159.6 |
-1.8 (-1.12%)
|
4,861,394 |
| 24 Jun 2019 |
GBX |
162.4 |
162.67 |
161.248 |
161.4 |
161.4 |
-1 (-0.62%)
|
1,632,071 |
| 21 Jun 2019 |
GBX |
163.2 |
164.067 |
162.4 |
162.4 |
162.4 |
-1.6 (-0.98%)
|
3,343,470 |
| 20 Jun 2019 |
GBX |
165 |
165 |
163.2 |
164 |
164 |
+0.2 (+0.12%)
|
3,095,119 |
| 19 Jun 2019 |
GBX |
164 |
165.25 |
163.4 |
163.8 |
163.8 |
-1.6 (-0.97%)
|
1,756,077 |
| 18 Jun 2019 |
GBX |
161.4 |
165.6 |
161.2 |
165.4 |
165.4 |
+4 (+2.48%)
|
3,128,308 |
| 17 Jun 2019 |
GBX |
159 |
161.465 |
158.192 |
161.4 |
161.4 |
+2.8 (+1.77%)
|
2,086,403 |
| 14 Jun 2019 |
GBX |
157.6 |
159 |
157.114 |
158.6 |
158.6 |
+1 (+0.63%)
|
1,588,824 |
| 13 Jun 2019 |
GBX |
156.8 |
158.927 |
156.4222 |
157.6 |
157.6 |
0.0 (0.0%)
|
2,165,299 |
| 12 Jun 2019 |
GBX |
158.2 |
158.6 |
156.2142 |
157.6 |
157.6 |
-0.6 (-0.38%)
|
2,901,351 |
| 11 Jun 2019 |
GBX |
158 |
158.7 |
157.4 |
158.2 |
158.2 |
+0.8 (+0.51%)
|
2,424,720 |
| 10 Jun 2019 |
GBX |
158 |
158.8 |
157 |
157.4 |
157.4 |
+0.4 (+0.25%)
|
2,591,006 |
| 7 Jun 2019 |
GBX |
156.4 |
157.25 |
155.8 |
157 |
157 |
+0.4 (+0.26%)
|
2,950,965 |
| 6 Jun 2019 |
GBX |
156.2 |
157.1725 |
155.67 |
156.6 |
156.6 |
-1.6 (-1.01%)
|
1,793,785 |
| 5 Jun 2019 |
GBX |
163 |
163.268 |
158.2 |
158.2 |
158.2 |
-5 (-3.06%)
|
2,577,677 |
| 4 Jun 2019 |
GBX |
163.6 |
164.6 |
162.948 |
163.2 |
163.2 |
-1 (-0.61%)
|
1,733,883 |
