Comparing Back to the side-by-side chart ↗
HICL Infrastructure Company Ltd (HICL.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.2% vs the 50-day and +6.3% vs the 200-day average, 4.7% below the 52-week high and +33.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: HICL Infrastructure Company Ltd trades 0.2% above its 50-day and 6.3% above its 200-day moving average. (as of 2026-10-30)
HICL invests directly in infrastructure projects and in funds that hold similar assets, covering ports, toll roads, renewables, utilities and communication infrastructure. It also backs projects still under construction, including some still bidding for their concessions, and takes on schemes that rely on demand rather than government-backed contracts.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HICL.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 134.00 | 136.60 | 133.80 | 135.80 | +1.19% | 1,861,212 |
| 2026-10-30 | 135.00 | 136.80 | 133.80 | 134.20 | -0.59% | 1,685,649 |
| 2026-10-29 | 135.80 | 137.00 | 134.40 | 135.00 | -0.88% | 2,442,799 |
| 2026-10-28 | 135.20 | 136.20 | 134.40 | 136.20 | +0.74% | 9,198,250 |
| 2026-10-27 | 134.20 | 135.20 | 133.00 | 135.20 | +1.20% | 3,377,530 |
| 2026-10-26 | 133.00 | 134.00 | 132.32 | 133.60 | +0.91% | 3,385,500 |
| 2026-10-23 | 131.00 | 132.80 | 130.20 | 132.40 | +1.07% | 2,084,826 |
| 2026-10-22 | 131.40 | 133.00 | 130.20 | 131.00 | -0.91% | 1,909,246 |
| 2026-10-21 | 132.00 | 133.00 | 131.40 | 132.20 | -0.15% | 2,522,494 |
| 2026-10-20 | 133.80 | 133.80 | 131.20 | 132.40 | +0.30% | 2,297,089 |
| 2026-10-19 | 132.20 | 134.20 | 131.40 | 132.00 | -0.30% | 2,340,142 |
| 2026-10-16 | 132.60 | 134.20 | 132.20 | 132.40 | -0.45% | 1,939,978 |
| 2026-10-15 | 130.60 | 134.00 | 130.20 | 133.00 | +0.00% | 4,855,297 |
| 2026-10-14 | 132.40 | 133.40 | 130.40 | 133.00 | +0.30% | 3,772,583 |
| 2026-10-13 | 131.40 | 132.80 | 129.60 | 132.60 | +1.22% | 3,631,739 |
| 2026-10-12 | 129.60 | 131.80 | 129.60 | 131.00 | +0.31% | 3,729,429 |
| 2026-10-09 | 131.00 | 132.80 | 130.40 | 130.60 | -0.31% | 2,749,455 |
| 2026-10-08 | 129.40 | 131.40 | 128.40 | 131.00 | +0.00% | 5,284,048 |
| 2026-10-07 | 131.80 | 132.00 | 129.60 | 131.00 | -0.61% | 4,916,154 |
| 2026-10-06 | 131.20 | 132.40 | 130.40 | 131.80 | +0.30% | 1,655,485 |
| 2026-10-05 | 131.40 | 131.80 | 129.00 | 131.40 | +0.15% | 3,366,838 |
| 2026-10-02 | 132.40 | 132.60 | 130.60 | 131.20 | -0.76% | 3,079,144 |
| 2026-10-01 | 133.00 | 134.60 | 131.20 | 132.20 | -1.49% | 4,584,937 |
| 2026-09-30 | 134.00 | 135.20 | 132.40 | 134.20 | +0.60% | 4,648,186 |
| 2026-09-29 | 133.00 | 134.80 | 132.80 | 133.40 | +0.30% | 8,411,073 |
| 2026-09-28 | 132.20 | 134.80 | 132.20 | 133.00 | -0.45% | 3,929,446 |
| 2026-09-25 | 133.40 | 134.20 | 132.38 | 133.60 | +0.45% | 1,309,340 |
| 2026-09-24 | 135.80 | 135.80 | 132.76 | 133.00 | -1.19% | 3,648,029 |
| 2026-09-23 | 135.60 | 135.80 | 134.00 | 134.60 | -0.30% | 1,853,403 |
| 2026-09-22 | 134.60 | 136.60 | 134.00 | 135.00 | -0.44% | 3,014,648 |
| 2026-09-21 | 135.80 | 136.20 | 134.60 | 135.60 | +0.15% | 9,840,370 |
| 2026-09-18 | 134.20 | 136.60 | 134.20 | 135.40 | +0.74% | 5,040,945 |
| 2026-09-17 | 133.40 | 136.20 | 133.40 | 134.40 | +0.30% | 4,598,665 |
| 2026-09-16 | 132.40 | 134.60 | 132.40 | 134.00 | +0.75% | 2,557,925 |
| 2026-09-15 | 132.00 | 133.20 | 130.40 | 133.00 | +0.91% | 4,045,750 |
| 2026-09-14 | 132.60 | 134.00 | 131.80 | 131.80 | -1.35% | 2,109,805 |
| 2026-09-11 | 132.80 | 134.00 | 131.20 | 133.60 | +1.21% | 4,306,482 |
| 2026-09-10 | 134.00 | 135.20 | 131.60 | 132.00 | -1.49% | 4,064,610 |
| 2026-09-09 | 136.60 | 136.60 | 134.00 | 134.00 | -0.89% | 2,842,709 |
| 2026-09-08 | 134.20 | 136.60 | 134.20 | 135.20 | -0.29% | 2,259,498 |
| 2026-09-07 | 134.40 | 136.60 | 133.80 | 135.60 | +0.30% | 2,198,090 |
| 2026-09-04 | 134.40 | 135.80 | 134.00 | 135.20 | +0.15% | 3,208,901 |
| 2026-09-03 | 133.20 | 135.60 | 133.00 | 135.00 | +1.05% | 2,565,038 |
| 2026-09-02 | 134.00 | 135.80 | 133.40 | 133.60 | -0.89% | 2,521,696 |
| 2026-09-01 | 137.40 | 138.00 | 134.00 | 134.80 | -1.89% | 3,216,948 |
| 2026-08-28 | 136.00 | 138.20 | 135.80 | 137.40 | +0.88% | 2,232,246 |
| 2026-08-27 | 136.60 | 138.00 | 135.60 | 136.20 | -2.30% | 1,473,818 |
| 2026-08-26 | 140.40 | 140.40 | 139.20 | 139.40 | -0.43% | 2,532,403 |
| 2026-08-25 | 140.20 | 140.80 | 139.00 | 140.00 | +0.14% | 2,172,196 |
| 2026-08-24 | 140.40 | 140.60 | 138.80 | 139.80 | -0.43% | 2,075,835 |
| 2026-08-21 | 140.60 | 140.64 | 138.80 | 140.40 | +0.29% | 2,214,339 |
| 2026-08-20 | 139.00 | 140.60 | 138.20 | 140.00 | +0.57% | 2,262,954 |
| 2026-08-19 | 137.80 | 139.20 | 136.00 | 139.20 | +1.02% | 2,206,386 |
| 2026-08-18 | 137.00 | 138.60 | 136.00 | 137.80 | +0.58% | 2,783,231 |
| 2026-08-17 | 139.60 | 139.60 | 136.20 | 137.00 | -1.30% | 2,577,820 |
| 2026-08-14 | 138.80 | 139.60 | 136.40 | 138.80 | +0.73% | 3,868,507 |
| 2026-08-13 | 137.60 | 139.00 | 137.20 | 137.80 | +0.00% | 3,484,961 |
| 2026-08-12 | 138.80 | 138.80 | 137.20 | 137.80 | -0.29% | 2,601,924 |
| 2026-08-11 | 138.60 | 138.80 | 137.20 | 138.20 | +0.14% | 1,472,639 |
| 2026-08-10 | 137.00 | 139.40 | 137.00 | 138.00 | -0.72% | 2,851,124 |
| 2026-08-07 | 138.60 | 139.60 | 137.00 | 139.00 | +0.14% | 1,755,358 |
| 2026-08-06 | 139.60 | 140.60 | 137.40 | 138.80 | -0.43% | 2,726,268 |
| 2026-08-05 | 139.40 | 141.00 | 138.80 | 139.40 | +0.14% | 3,606,779 |
| 2026-08-04 | 138.20 | 139.33 | 137.40 | 139.20 | +0.87% | 2,901,214 |
| 2026-08-03 | 135.40 | 138.60 | 135.40 | 138.00 | +1.47% | 4,027,886 |
| 2026-07-31 | 136.20 | 136.80 | 134.60 | 136.00 | +0.00% | 2,415,873 |
| 2026-07-30 | 135.60 | 136.80 | 134.00 | 136.00 | +0.00% | 2,183,245 |
| 2026-07-29 | 135.80 | 136.20 | 134.20 | 136.00 | +0.59% | 3,705,703 |
| 2026-07-28 | 135.80 | 136.60 | 134.40 | 135.20 | -0.29% | 5,181,255 |
| 2026-07-27 | 135.20 | 136.00 | 133.60 | 135.60 | +1.04% | 3,802,704 |
| 2026-07-24 | 134.00 | 135.40 | 133.60 | 134.20 | -0.15% | 1,904,928 |
| 2026-07-23 | 134.80 | 135.60 | 134.00 | 134.40 | -0.59% | 2,506,275 |
| 2026-07-22 | 134.80 | 135.80 | 133.60 | 135.20 | +0.45% | 2,948,738 |
| 2026-07-21 | 134.60 | 135.80 | 134.20 | 134.60 | -0.30% | 2,338,373 |
| 2026-07-20 | 134.40 | 135.80 | 133.80 | 135.00 | +0.15% | 3,320,862 |
| 2026-07-17 | 135.20 | 135.60 | 133.00 | 134.80 | -0.44% | 3,082,495 |
| 2026-07-16 | 134.80 | 135.40 | 133.60 | 135.40 | +0.45% | 2,538,600 |
| 2026-07-15 | 134.20 | 135.60 | 133.20 | 134.80 | +0.00% | 3,270,579 |
| 2026-07-14 | 133.40 | 134.80 | 132.80 | 134.80 | +0.15% | 2,311,182 |
| 2026-07-13 | 134.80 | 134.80 | 133.00 | 134.60 | -0.15% | 3,643,793 |
| 2026-07-10 | 135.00 | 135.40 | 133.60 | 134.80 | +0.60% | 2,890,388 |
| 2026-07-09 | 134.00 | 135.20 | 132.60 | 134.00 | -0.15% | 2,159,833 |
| 2026-07-08 | 135.00 | 136.20 | 133.40 | 134.20 | -0.59% | 2,220,745 |
| 2026-07-07 | 134.40 | 136.00 | 133.73 | 135.00 | +0.45% | 2,660,068 |
| 2026-07-06 | 133.80 | 134.80 | 133.20 | 134.40 | +0.60% | 2,426,841 |
| 2026-07-03 | 134.00 | 134.20 | 132.00 | 133.60 | +0.45% | 3,893,466 |
| 2026-07-02 | 133.20 | 134.20 | 132.20 | 133.00 | +0.00% | 4,490,320 |
| 2026-07-01 | 133.40 | 133.40 | 131.60 | 133.00 | +0.76% | 5,072,813 |
| 2026-06-30 | 133.00 | 133.60 | 132.00 | 132.00 | -0.75% | 5,920,391 |
| 2026-06-29 | 134.00 | 134.60 | 132.40 | 133.00 | -0.75% | 4,421,691 |
| 2026-06-26 | 135.80 | 137.00 | 133.00 | 134.00 | -1.33% | 4,129,281 |
| 2026-06-25 | 136.00 | 138.00 | 134.60 | 135.80 | +0.44% | 7,952,284 |
| 2026-06-24 | 134.40 | 136.60 | 133.20 | 135.20 | +1.05% | 5,268,869 |
| 2026-06-23 | 135.60 | 135.60 | 133.60 | 133.80 | -1.33% | 3,474,528 |
| 2026-06-22 | 134.00 | 136.40 | 133.60 | 135.60 | +0.59% | 2,731,643 |
| 2026-06-19 | 134.00 | 136.00 | 133.60 | 134.80 | -0.74% | 5,181,670 |
| 2026-06-18 | 134.40 | 135.80 | 133.00 | 135.80 | +1.19% | 3,468,930 |
| 2026-06-17 | 133.80 | 134.40 | 132.10 | 134.20 | +0.90% | 2,835,116 |
| 2026-06-16 | 133.60 | 134.40 | 131.60 | 133.00 | +0.00% | 5,134,699 |
| 2026-06-15 | 135.20 | 135.80 | 131.48 | 133.00 | -0.45% | 5,220,921 |
| 2026-06-12 | 132.60 | 136.00 | 132.60 | 133.60 | +0.15% | 4,520,804 |
| 2026-06-11 | 132.40 | 134.00 | 132.40 | 133.40 | +0.00% | 3,134,069 |
| 2026-06-10 | 133.00 | 134.00 | 132.00 | 133.40 | +0.60% | 2,381,250 |
| 2026-06-09 | 132.60 | 133.60 | 131.60 | 132.60 | +0.45% | 2,174,526 |
| 2026-06-08 | 133.00 | 133.20 | 131.40 | 132.00 | -0.75% | 2,773,785 |
| 2026-06-05 | 132.00 | 134.60 | 132.00 | 133.00 | +0.00% | 2,227,729 |
| 2026-06-04 | 131.00 | 133.80 | 131.00 | 133.00 | +0.61% | 2,917,653 |
| 2026-06-03 | 132.20 | 133.20 | 131.20 | 132.20 | -0.75% | 2,042,194 |
| 2026-06-02 | 132.80 | 133.61 | 132.00 | 133.20 | +0.91% | 2,499,486 |
| 2026-06-01 | 132.60 | 135.20 | 132.00 | 132.00 | -1.35% | 3,653,143 |
| 2026-05-29 | 133.00 | 134.60 | 132.02 | 133.80 | +0.90% | 4,382,717 |
| 2026-05-28 | 131.60 | 132.80 | 130.80 | 132.60 | -0.30% | 5,336,626 |
| 2026-05-27 | 129.80 | 135.60 | 128.80 | 133.00 | +3.26% | 6,421,544 |
| 2026-05-26 | 128.60 | 129.60 | 127.80 | 128.80 | +0.78% | 2,909,308 |
| 2026-05-22 | 127.20 | 128.60 | 127.20 | 127.80 | -0.16% | 3,291,849 |
| 2026-05-21 | 125.00 | 128.00 | 125.00 | 128.00 | +1.91% | 3,913,142 |
| 2026-05-20 | 123.60 | 126.60 | 123.00 | 125.60 | +0.96% | 4,774,027 |
| 2026-05-19 | 124.80 | 125.20 | 123.40 | 124.40 | +0.48% | 4,525,675 |
| 2026-05-18 | 123.60 | 124.40 | 122.00 | 123.80 | +0.16% | 4,025,652 |
| 2026-05-15 | 125.00 | 125.00 | 122.20 | 123.60 | -0.96% | 4,505,774 |
| 2026-05-14 | 122.80 | 124.80 | 122.40 | 124.80 | +1.63% | 5,841,581 |
| 2026-05-13 | 123.40 | 123.40 | 120.80 | 122.80 | +0.33% | 4,389,501 |
| 2026-05-12 | 125.20 | 125.20 | 122.00 | 122.40 | -1.92% | 6,711,010 |
| 2026-05-11 | 127.00 | 128.20 | 124.00 | 124.80 | -1.42% | 5,790,179 |
| 2026-05-08 | 126.20 | 126.80 | 125.00 | 126.60 | +0.32% | 3,820,819 |
| 2026-05-07 | 126.40 | 127.00 | 125.40 | 126.20 | -0.16% | 5,883,962 |
| 2026-05-06 | 127.40 | 128.20 | 125.80 | 126.40 | -0.16% | 7,937,898 |
| 2026-05-05 | 128.40 | 128.40 | 124.80 | 126.60 | -1.09% | 7,189,158 |
| 2026-05-01 | 127.60 | 129.00 | 126.60 | 128.00 | +0.31% | 2,781,617 |
| 2026-04-30 | 127.00 | 127.60 | 125.80 | 127.60 | +0.79% | 5,020,586 |
| 2026-04-29 | 124.60 | 127.60 | 124.20 | 126.60 | +1.93% | 6,395,647 |
| 2026-04-28 | 124.20 | 125.66 | 123.90 | 124.20 | -0.48% | 3,750,228 |
| 2026-04-27 | 126.40 | 126.40 | 124.40 | 124.80 | -0.32% | 5,317,654 |
| 2026-04-24 | 125.00 | 126.40 | 124.40 | 125.20 | +0.48% | 2,250,060 |
| 2026-04-23 | 128.00 | 128.00 | 124.40 | 124.60 | -2.20% | 4,616,085 |
| 2026-04-22 | 127.20 | 128.80 | 126.60 | 127.40 | +0.63% | 6,149,485 |
| 2026-04-21 | 126.60 | 128.80 | 125.80 | 126.60 | +0.16% | 4,537,950 |
| 2026-04-20 | 127.20 | 128.20 | 125.60 | 126.40 | -1.86% | 4,579,780 |
| 2026-04-17 | 128.00 | 128.80 | 126.40 | 128.80 | +0.63% | 5,700,139 |
| 2026-04-16 | 126.20 | 128.40 | 125.80 | 128.00 | +1.43% | 3,625,834 |
| 2026-04-15 | 124.40 | 126.80 | 124.40 | 126.20 | +0.96% | 5,286,361 |
| 2026-04-14 | 123.20 | 125.40 | 123.20 | 125.00 | +1.46% | 2,998,223 |
| 2026-04-13 | 121.60 | 123.80 | 121.60 | 123.20 | +0.65% | 4,680,521 |
| 2026-04-10 | 121.60 | 123.00 | 121.20 | 122.40 | +0.82% | 3,206,620 |
| 2026-04-09 | 122.60 | 123.60 | 121.40 | 121.40 | -1.14% | 1,938,584 |
| 2026-04-08 | 124.00 | 125.00 | 121.20 | 122.80 | +0.49% | 8,663,990 |
| 2026-04-07 | 122.00 | 123.80 | 120.91 | 122.20 | +0.49% | 6,769,520 |
| 2026-04-02 | 120.00 | 121.80 | 118.60 | 121.60 | +1.16% | 5,290,350 |
| 2026-04-01 | 119.00 | 121.00 | 118.60 | 120.20 | +1.35% | 5,246,400 |
| 2026-03-31 | 117.20 | 119.40 | 116.94 | 118.60 | +1.19% | 8,016,622 |
| 2026-03-30 | 117.40 | 119.20 | 116.60 | 117.20 | -0.68% | 5,449,857 |
| 2026-03-27 | 118.00 | 119.40 | 117.20 | 118.00 | -1.17% | 7,358,450 |
| 2026-03-26 | 116.20 | 119.40 | 115.20 | 119.40 | +2.75% | 6,650,240 |
| 2026-03-25 | 117.20 | 119.60 | 115.20 | 116.20 | +1.57% | 9,064,181 |
| 2026-03-24 | 117.00 | 117.20 | 114.40 | 114.40 | -1.72% | 4,519,608 |
| 2026-03-23 | 118.40 | 118.40 | 114.51 | 116.40 | -1.69% | 5,720,991 |
| 2026-03-20 | 120.20 | 120.40 | 118.20 | 118.40 | -0.50% | 9,693,420 |
| 2026-03-19 | 121.00 | 122.00 | 119.00 | 119.00 | -1.82% | 5,004,292 |
| 2026-03-18 | 122.20 | 123.00 | 121.13 | 121.20 | -0.66% | 3,297,702 |
| 2026-03-17 | 121.00 | 122.80 | 119.80 | 122.00 | +0.99% | 7,375,089 |
| 2026-03-16 | 121.80 | 122.00 | 120.60 | 120.80 | -0.82% | 4,602,058 |
| 2026-03-13 | 121.80 | 122.40 | 121.00 | 121.80 | +0.00% | 2,434,243 |
| 2026-03-12 | 121.80 | 122.00 | 120.20 | 121.80 | +0.00% | 5,223,747 |
| 2026-03-11 | 120.80 | 122.00 | 119.20 | 121.80 | +0.83% | 5,498,842 |
| 2026-03-10 | 118.80 | 120.80 | 118.00 | 120.80 | +2.03% | 3,597,941 |
| 2026-03-09 | 117.40 | 118.80 | 115.64 | 118.40 | +0.68% | 4,650,387 |
| 2026-03-06 | 121.00 | 121.00 | 117.00 | 117.60 | -1.84% | 15,167,064 |
| 2026-03-05 | 120.80 | 121.00 | 119.00 | 119.80 | -1.32% | 3,612,661 |
| 2026-03-04 | 120.00 | 122.00 | 119.40 | 121.40 | +1.34% | 3,522,822 |
| 2026-03-03 | 121.80 | 121.80 | 119.00 | 119.80 | -1.80% | 7,490,671 |
| 2026-03-02 | 123.40 | 123.80 | 120.20 | 122.00 | -1.45% | 5,000,964 |
| 2026-02-27 | 122.40 | 124.20 | 121.80 | 123.80 | +1.31% | 3,969,080 |
| 2026-02-26 | 120.80 | 122.40 | 120.20 | 122.20 | +1.50% | 4,238,237 |
| 2026-02-25 | 122.00 | 123.00 | 120.20 | 120.40 | -0.82% | 10,302,610 |
| 2026-02-24 | 121.40 | 122.00 | 120.80 | 121.40 | +0.33% | 4,527,640 |
| 2026-02-23 | 121.20 | 121.60 | 120.50 | 121.00 | +0.33% | 4,632,788 |
| 2026-02-20 | 120.80 | 121.60 | 120.20 | 120.60 | +0.33% | 3,379,800 |
| 2026-02-19 | 120.40 | 121.00 | 119.80 | 120.20 | -0.33% | 3,645,979 |
| 2026-02-18 | 120.80 | 121.60 | 119.80 | 120.60 | -0.33% | 4,507,624 |
| 2026-02-17 | 119.40 | 121.00 | 119.20 | 121.00 | +1.34% | 4,892,297 |
| 2026-02-16 | 118.80 | 119.80 | 117.96 | 119.40 | +0.84% | 3,614,251 |
| 2026-02-13 | 117.80 | 118.80 | 117.20 | 118.40 | +0.68% | 4,705,137 |
| 2026-02-12 | 119.40 | 119.60 | 117.60 | 117.60 | -0.84% | 5,830,133 |
| 2026-02-11 | 117.20 | 119.60 | 116.80 | 118.60 | +1.19% | 4,184,482 |
| 2026-02-10 | 117.00 | 117.80 | 116.00 | 117.20 | +0.86% | 2,451,836 |
| 2026-02-09 | 117.20 | 118.00 | 115.89 | 116.20 | -1.02% | 6,685,251 |
| 2026-02-06 | 117.80 | 118.40 | 117.20 | 117.40 | -0.17% | 4,659,603 |
| 2026-02-05 | 118.20 | 119.00 | 117.00 | 117.60 | -1.18% | 7,925,531 |
| 2026-02-04 | 117.60 | 119.00 | 117.40 | 119.00 | +1.19% | 2,776,795 |
| 2026-02-03 | 118.80 | 120.00 | 117.18 | 117.60 | -1.51% | 8,696,881 |
| 2026-02-02 | 117.00 | 119.40 | 116.20 | 119.40 | +2.23% | 3,656,933 |
| 2026-01-30 | 116.60 | 117.60 | 116.20 | 116.80 | +0.00% | 2,896,498 |
| 2026-01-29 | 118.00 | 118.00 | 116.48 | 116.80 | -0.17% | 5,939,394 |
| 2026-01-28 | 117.20 | 118.20 | 116.92 | 117.00 | -0.34% | 5,191,780 |
| 2026-01-27 | 117.00 | 117.40 | 115.40 | 117.40 | +0.69% | 4,460,223 |
| 2026-01-26 | 116.60 | 117.80 | 116.27 | 116.60 | -0.68% | 3,938,086 |
| 2026-01-23 | 117.00 | 117.60 | 116.00 | 117.40 | +0.34% | 3,000,627 |
| 2026-01-22 | 118.00 | 118.00 | 116.40 | 117.00 | -0.51% | 5,848,256 |
| 2026-01-21 | 117.20 | 118.00 | 116.80 | 117.60 | +0.17% | 4,242,473 |
| 2026-01-20 | 118.20 | 119.20 | 116.80 | 117.40 | -1.34% | 4,509,250 |
| 2026-01-19 | 119.80 | 119.80 | 118.40 | 119.00 | -0.50% | 2,614,937 |
| 2026-01-16 | 120.00 | 120.60 | 119.00 | 119.60 | -0.66% | 18,665,476 |
| 2026-01-15 | 119.40 | 120.60 | 118.76 | 120.40 | +1.18% | 4,810,480 |
| 2026-01-14 | 118.00 | 119.80 | 117.00 | 119.00 | +1.36% | 5,521,464 |
| 2026-01-13 | 117.40 | 118.20 | 116.20 | 117.40 | -0.17% | 4,471,770 |
| 2026-01-12 | 117.60 | 118.00 | 117.20 | 117.60 | +0.17% | 2,761,324 |
| 2026-01-09 | 117.00 | 118.00 | 117.00 | 117.40 | -0.51% | 2,503,170 |
| 2026-01-08 | 117.40 | 118.20 | 117.00 | 118.00 | +0.17% | 3,390,819 |
| 2026-01-07 | 117.00 | 118.40 | 115.80 | 117.80 | +1.55% | 4,267,412 |
| 2026-01-06 | 116.60 | 117.00 | 115.60 | 116.00 | +0.00% | 4,000,604 |
| 2026-01-05 | 116.60 | 116.60 | 115.20 | 116.00 | +0.17% | 4,605,951 |
| 2026-01-02 | 116.20 | 117.40 | 115.20 | 115.80 | -0.52% | 1,487,556 |
| 2025-12-31 | 117.40 | 117.60 | 116.20 | 116.40 | -0.34% | 1,053,473 |
| 2025-12-30 | 117.60 | 117.60 | 115.20 | 116.80 | +1.04% | 1,705,139 |
| 2025-12-29 | 115.20 | 116.60 | 115.00 | 115.60 | +0.87% | 1,330,361 |
| 2025-12-24 | 117.60 | 117.60 | 114.60 | 114.60 | -0.52% | 648,708 |
| 2025-12-23 | 117.60 | 117.60 | 115.20 | 115.20 | -0.52% | 2,331,504 |
| 2025-12-22 | 116.80 | 117.00 | 115.20 | 115.80 | +0.00% | 2,772,554 |
| 2025-12-19 | 117.20 | 118.20 | 115.60 | 115.80 | -1.03% | 5,543,301 |
| 2025-12-18 | 118.20 | 118.20 | 116.40 | 117.00 | +0.00% | 3,113,281 |
| 2025-12-17 | 117.20 | 118.40 | 116.50 | 117.00 | +0.17% | 11,466,540 |
| 2025-12-16 | 118.80 | 118.80 | 116.50 | 116.80 | -0.68% | 5,650,078 |
| 2025-12-15 | 118.20 | 118.80 | 117.40 | 117.60 | +0.17% | 3,704,098 |
| 2025-12-12 | 117.40 | 118.60 | 117.00 | 117.40 | +0.34% | 3,671,038 |
| 2025-12-11 | 118.60 | 118.60 | 116.80 | 117.00 | -0.85% | 5,575,064 |
| 2025-12-10 | 117.80 | 118.40 | 117.40 | 118.00 | +0.17% | 4,097,893 |
| 2025-12-09 | 117.80 | 118.20 | 116.93 | 117.80 | -0.17% | 4,844,491 |
| 2025-12-08 | 119.20 | 120.20 | 117.80 | 118.00 | -1.17% | 7,789,857 |
| 2025-12-05 | 118.60 | 120.40 | 118.40 | 119.40 | +0.51% | 4,844,495 |
| 2025-12-04 | 118.00 | 119.00 | 117.40 | 118.80 | +1.02% | 6,643,315 |
| 2025-12-03 | 116.40 | 118.00 | 115.24 | 117.60 | +1.73% | 7,983,209 |
| 2025-12-02 | 117.20 | 117.80 | 115.60 | 115.60 | -1.20% | 7,256,078 |
| 2025-12-01 | 116.60 | 119.20 | 115.40 | 117.00 | +3.36% | 13,116,728 |
| 2025-11-28 | 112.00 | 113.80 | 112.00 | 113.20 | +0.71% | 3,698,553 |
| 2025-11-27 | 112.00 | 112.80 | 110.68 | 112.40 | -0.53% | 4,303,252 |
| 2025-11-26 | 112.00 | 113.80 | 111.38 | 113.00 | +0.36% | 10,739,153 |
| 2025-11-25 | 111.80 | 113.03 | 111.00 | 112.60 | +0.90% | 10,283,537 |
| 2025-11-24 | 112.00 | 113.50 | 111.24 | 111.60 | -0.36% | 11,557,210 |
| 2025-11-21 | 110.00 | 112.49 | 109.20 | 112.00 | +2.00% | 13,356,274 |
| 2025-11-20 | 109.00 | 110.00 | 108.62 | 109.80 | +0.73% | 23,719,435 |
| 2025-11-19 | 109.20 | 110.47 | 108.60 | 109.00 | -0.18% | 8,747,000 |
| 2025-11-18 | 109.40 | 110.60 | 107.20 | 109.20 | -0.73% | 7,876,025 |
| 2025-11-17 | 113.80 | 114.80 | 107.20 | 110.00 | -6.62% | 17,782,108 |
| 2025-11-14 | 116.20 | 118.20 | 114.60 | 117.80 | +1.20% | 8,179,658 |
| 2025-11-13 | 118.00 | 118.20 | 116.40 | 116.40 | -1.02% | 2,644,348 |
| 2025-11-12 | 117.80 | 118.40 | 117.60 | 117.60 | +0.17% | 3,082,729 |
| 2025-11-11 | 116.80 | 118.00 | 116.80 | 117.40 | +0.69% | 3,483,185 |
| 2025-11-10 | 116.40 | 117.40 | 115.80 | 116.60 | +0.69% | 4,605,099 |
| 2025-11-07 | 116.80 | 117.20 | 115.80 | 115.80 | -0.34% | 3,602,044 |
| 2025-11-06 | 118.80 | 119.40 | 116.00 | 116.20 | -2.19% | 16,703,637 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.04%). Worst month: Nov (-4.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is HICL Infrastructure Company Ltd's (HICL.L) latest close?
135.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is HICL.L's 52-week high and low?
141.00 high and 107.20 low over the trailing 52 weeks, as of 2026-11-02.
What is HICL Infrastructure Company Ltd's strongest and weakest month historically?
Historically, HICL.L's strongest calendar month has been Apr (average +5.04%) and its weakest Nov (average -4.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HICL.L?
Uptrend stack intact: Trades +0.2% vs the 50-day and +6.3% vs the 200-day average, 4.7% below the 52-week high and +33.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HICL.L above its 50-day and 200-day moving averages?
HICL Infrastructure Company Ltd trades 0.2% above its 50-day and 6.3% above its 200-day moving average (1.2% above its 20-day). As of 2026-10-30.