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 Jun 2019 |
GBX |
161.8 |
164.8 |
161.6 |
164.2 |
164.2 |
+1.6 (+0.98%)
|
1,157,543 |
| 31 May 2019 |
GBX |
162.8 |
162.8 |
161.4 |
162.6 |
162.6 |
+0.6 (+0.37%)
|
1,104,732 |
| 30 May 2019 |
GBX |
160.2 |
162.6 |
159.45 |
162 |
162 |
+2 (+1.25%)
|
1,755,215 |
| 29 May 2019 |
GBX |
160 |
160 |
158.4 |
160 |
160 |
0.0 (0.0%)
|
1,798,113 |
| 28 May 2019 |
GBX |
160.2 |
160.5774 |
159.61 |
160 |
160 |
0.0 (0.0%)
|
1,832,087 |
| 24 May 2019 |
GBX |
157.8 |
160.4 |
156.932 |
160 |
160 |
+2.2 (+1.39%)
|
2,244,381 |
| 23 May 2019 |
GBX |
158.4 |
158.95 |
153.6 |
157.8 |
157.8 |
-0.8 (-0.50%)
|
5,802,124 |
| 22 May 2019 |
GBX |
159.6 |
160.05 |
158.4 |
158.6 |
158.6 |
0.0 (0.0%)
|
2,186,848 |
| 21 May 2019 |
GBX |
158.2 |
160 |
158.2 |
158.6 |
158.6 |
-0.4 (-0.25%)
|
2,190,040 |
| 20 May 2019 |
GBX |
158.8 |
159.2 |
158.2935 |
159 |
159 |
+0.4 (+0.25%)
|
2,288,719 |
| 17 May 2019 |
GBX |
161.4 |
161.4 |
157.6 |
158.6 |
158.6 |
-1.6 (-1.00%)
|
4,440,134 |
| 16 May 2019 |
GBX |
160.8 |
161 |
160 |
160.2 |
160.2 |
0.0 (0.0%)
|
3,289,085 |
| 15 May 2019 |
GBX |
165.6 |
165.6 |
160.2 |
160.2 |
160.2 |
-5.2 (-3.14%)
|
1,820,310 |
| 14 May 2019 |
GBX |
165.6 |
165.6 |
164.06 |
165.4 |
165.4 |
+1.8 (+1.10%)
|
1,652,842 |
| 13 May 2019 |
GBX |
164.8 |
165.4 |
163.6 |
163.6 |
163.6 |
-1.8 (-1.09%)
|
1,995,150 |
| 10 May 2019 |
GBX |
165 |
165.4 |
163.686 |
165.4 |
165.4 |
+1.8 (+1.10%)
|
2,223,577 |
| 9 May 2019 |
GBX |
165 |
165 |
163.022 |
163.6 |
163.6 |
-1 (-0.61%)
|
2,074,655 |
| 8 May 2019 |
GBX |
164 |
165.0176 |
163.452 |
164.6 |
164.6 |
-0.4 (-0.24%)
|
1,494,176 |
| 7 May 2019 |
GBX |
166.4 |
166.4 |
164.35 |
165 |
165 |
-1 (-0.60%)
|
1,507,907 |
| 3 May 2019 |
GBX |
166.2 |
166.42 |
165 |
166 |
166 |
0.0 (0.0%)
|
1,750,610 |
| 2 May 2019 |
GBX |
165.4 |
166.2015 |
165.002 |
166 |
166 |
+0.2 (+0.12%)
|
2,272,337 |
| 1 May 2019 |
GBX |
166 |
166.534 |
165.4 |
165.8 |
165.8 |
-0.4 (-0.24%)
|
1,240,979 |
| 30 Apr 2019 |
GBX |
166 |
166.658 |
165.8 |
166.2 |
166.2 |
-0.2 (-0.12%)
|
1,367,866 |
| 29 Apr 2019 |
GBX |
166.8 |
167.0495 |
165.8 |
166.4 |
166.4 |
0.0 (0.0%)
|
1,806,562 |
| 26 Apr 2019 |
GBX |
166.8 |
166.8 |
165.8 |
166.4 |
166.4 |
0.0 (0.0%)
|
1,083,143 |
| 25 Apr 2019 |
GBX |
166.6 |
166.8 |
165.8 |
166.4 |
166.4 |
-0.2 (-0.12%)
|
2,518,302 |
| 24 Apr 2019 |
GBX |
166 |
166.998 |
165 |
166.6 |
166.6 |
+1.4 (+0.85%)
|
2,894,617 |
| 23 Apr 2019 |
GBX |
166.2 |
166.5 |
165.2 |
165.2 |
165.2 |
-0.8 (-0.48%)
|
1,688,317 |
| 18 Apr 2019 |
GBX |
164 |
166.2 |
164 |
166 |
166 |
+1.8 (+1.10%)
|
1,613,905 |
| 17 Apr 2019 |
GBX |
164 |
165 |
163.2 |
164.2 |
164.2 |
+1 (+0.61%)
|
1,642,954 |
