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 |
| 5 Oct 2023 |
GBX |
119.2 |
119.8 |
118.2 |
119.4 |
119.4 |
+0.8 (+0.67%)
|
2,092,432 |
| 4 Oct 2023 |
GBX |
119 |
120.8 |
117.2 |
118.6 |
118.6 |
-0.6 (-0.50%)
|
3,479,705 |
| 3 Oct 2023 |
GBX |
120.8 |
121.4 |
118 |
119.2 |
119.2 |
-1.6 (-1.32%)
|
3,351,299 |
| 2 Oct 2023 |
GBX |
124.6 |
124.8 |
120.8 |
120.8 |
120.8 |
-3.2 (-2.58%)
|
2,349,042 |
| 29 Sep 2023 |
GBX |
121 |
125 |
121 |
124 |
124 |
+2.8 (+2.31%)
|
2,412,545 |
| 28 Sep 2023 |
GBX |
124 |
125.8 |
121 |
121.2 |
121.2 |
-2 (-1.62%)
|
6,610,965 |
| 27 Sep 2023 |
GBX |
125.8 |
126.8 |
123.2 |
123.2 |
123.2 |
-2.2 (-1.75%)
|
2,843,474 |
| 26 Sep 2023 |
GBX |
127.8 |
127.8999 |
125.4 |
125.4 |
125.4 |
-2.2 (-1.72%)
|
3,846,112 |
| 25 Sep 2023 |
GBX |
129 |
130 |
127.4 |
127.6 |
127.6 |
-1.4 (-1.09%)
|
4,607,724 |
| 22 Sep 2023 |
GBX |
128.8 |
129.2 |
126.8328 |
129 |
129 |
+1.4 (+1.10%)
|
9,223,668 |
| 21 Sep 2023 |
GBX |
128.4 |
129.3917 |
126.4 |
127.6 |
127.6 |
-1.4 (-1.09%)
|
3,736,270 |
| 20 Sep 2023 |
GBX |
125 |
129.2 |
125 |
129 |
129 |
+5 (+4.03%)
|
4,285,233 |
| 19 Sep 2023 |
GBX |
126 |
127.2 |
124 |
124 |
124 |
-1.8 (-1.43%)
|
2,006,854 |
| 18 Sep 2023 |
GBX |
128.6 |
128.6 |
125.8 |
125.8 |
125.8 |
-1.2 (-0.94%)
|
2,993,924 |
| 15 Sep 2023 |
GBX |
130 |
130.8 |
127 |
127 |
127 |
-3.2 (-2.46%)
|
4,184,769 |
| 14 Sep 2023 |
GBX |
128.6 |
130.2 |
128.2 |
130.2 |
130.2 |
+1.6 (+1.24%)
|
5,191,993 |
| 13 Sep 2023 |
GBX |
128 |
129.2 |
127.91 |
128.6 |
128.6 |
+0.6 (+0.47%)
|
2,501,788 |
| 12 Sep 2023 |
GBX |
128 |
128.8 |
127.312 |
128 |
128 |
+1 (+0.79%)
|
4,732,922 |
| 11 Sep 2023 |
GBX |
128.2 |
128.8 |
127 |
127 |
127 |
-1.2 (-0.94%)
|
2,253,776 |
| 8 Sep 2023 |
GBX |
128 |
128.8 |
127.8 |
128.2 |
128.2 |
+0.4 (+0.31%)
|
1,628,484 |
| 7 Sep 2023 |
GBX |
128 |
129.8 |
127.8 |
127.8 |
127.8 |
-0.6 (-0.47%)
|
2,484,751 |
| 6 Sep 2023 |
GBX |
129.2 |
129.8 |
128.4 |
128.4 |
128.4 |
-0.2 (-0.16%)
|
2,015,610 |
| 5 Sep 2023 |
GBX |
128.6 |
130.8 |
128 |
128.6 |
128.6 |
-0.6 (-0.46%)
|
2,205,908 |
| 4 Sep 2023 |
GBX |
130.2 |
131.15 |
129 |
129.2 |
129.2 |
-0.8 (-0.62%)
|
2,294,831 |
| 1 Sep 2023 |
GBX |
133.2 |
134.3554 |
130 |
130 |
130 |
-3.8 (-2.84%)
|
3,490,067 |
| 31 Aug 2023 |
GBX |
131 |
135.8 |
131 |
133.8 |
133.8 |
+1.8 (+1.36%)
|
3,721,412 |
| 30 Aug 2023 |
GBX |
128 |
133 |
127.1691 |
132 |
132 |
+4.2 (+3.29%)
|
5,318,972 |
| 29 Aug 2023 |
GBX |
125 |
127.8 |
124.6 |
127.8 |
127.8 |
+2.8 (+2.24%)
|
2,962,454 |
| 25 Aug 2023 |
GBX |
123.4 |
125.2 |
123.4 |
125 |
125 |
+1.6 (+1.30%)
|
2,667,219 |
| 24 Aug 2023 |
GBX |
121.4 |
124.1 |
121.2329 |
123.4 |
123.4 |
+0.2 (+0.16%)
|
2,711,991 |
