India Capital Growth Fund Ltd. (IGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. India Capital Growth Fund Ltd.

Date Open High Low Close* Volume
20/12/2024 193.50p 195.50p 188.61p 195.50p 309118
19/12/2024 194.00p 195.00p 192.08p 193.50p 84688
18/12/2024 195.00p 197.00p 193.61p 197.00p 202158
17/12/2024 195.50p 199.00p 194.50p 195.50p 137568
16/12/2024 198.50p 199.00p 195.50p 196.00p 139982
13/12/2024 196.00p 198.00p 194.00p 197.00p 97446
12/12/2024 195.50p 196.00p 193.00p 196.00p 223686
11/12/2024 195.00p 195.50p 192.50p 195.50p 107653
10/12/2024 194.50p 196.00p 192.50p 195.00p 175762
09/12/2024 194.00p 198.00p 191.50p 193.50p 140086
06/12/2024 193.50p 194.00p 192.00p 192.50p 121245
05/12/2024 192.50p 194.00p 191.50p 192.50p 113091
04/12/2024 190.00p 194.00p 188.00p 191.50p 288099
03/12/2024 189.00p 190.50p 187.00p 190.50p 175708
02/12/2024 189.00p 189.50p 187.00p 189.00p 136850
29/11/2024 188.50p 190.00p 187.02p 189.00p 83870
28/11/2024 187.00p 188.11p 186.00p 187.00p 286052
27/11/2024 187.00p 189.50p 185.00p 187.50p 315806
26/11/2024 187.00p 189.00p 184.50p 189.00p 110407
25/11/2024 184.00p 187.00p 184.00p 186.00p 220280
22/11/2024 180.50p 184.00p 180.00p 183.00p 230211
21/11/2024 180.00p 182.50p 180.00p 182.00p 186963
20/11/2024 180.00p 185.00p 180.00p 181.50p 203391
19/11/2024 180.00p 184.50p 179.50p 181.50p 183546
18/11/2024 180.00p 184.00p 177.00p 178.50p 331059
15/11/2024 181.00p 184.00p 178.10p 179.50p 187542
14/11/2024 184.00p 184.00p 178.50p 181.00p 283630
13/11/2024 179.50p 184.00p 178.00p 180.00p 185356
12/11/2024 180.50p 184.00p 180.00p 180.50p 295313
11/11/2024 185.50p 189.00p 181.00p 183.50p 303938
08/11/2024 183.00p 186.50p 182.00p 185.00p 252756
07/11/2024 189.00p 189.00p 184.00p 184.00p 214270
06/11/2024 188.00p 189.50p 180.00p 185.00p 349772
05/11/2024 179.50p 184.50p 178.00p 182.00p 252599
04/11/2024 179.00p 184.50p 178.50p 179.00p 131148
01/11/2024 182.50p 185.00p 178.50p 180.50p 122665
31/10/2024 179.50p 182.50p 178.50p 179.50p 561114
30/10/2024 182.50p 182.50p 178.50p 180.00p 120246
29/10/2024 182.50p 182.50p 178.97p 180.00p 353386
28/10/2024 179.50p 183.50p 179.31p 180.50p 246574
25/10/2024 181.00p 188.00p 179.00p 180.00p 161577
24/10/2024 189.50p 190.00p 181.50p 182.50p 179397
23/10/2024 189.50p 189.50p 181.50p 182.50p 387901
22/10/2024 181.50p 189.50p 181.00p 181.00p 95054
21/10/2024 185.00p 188.29p 183.00p 186.00p 298588
18/10/2024 187.00p 190.32p 187.00p 187.00p 154232
17/10/2024 191.00p 191.00p 187.00p 189.50p 258214
16/10/2024 187.00p 191.00p 185.50p 190.00p 309463
15/10/2024 181.50p 188.00p 181.50p 188.00p 318436
14/10/2024 188.00p 188.00p 183.50p 186.00p 178359
11/10/2024 185.00p 188.00p 181.32p 187.00p 252257
10/10/2024 184.00p 188.00p 181.00p 185.00p 128915
09/10/2024 183.00p 183.50p 178.50p 183.00p 173248
08/10/2024 180.00p 182.50p 178.74p 181.00p 181715
07/10/2024 184.00p 184.00p 178.00p 178.50p 194753
04/10/2024 184.50p 184.50p 182.00p 183.00p 238952
03/10/2024 190.00p 190.00p 182.50p 184.00p 138422
02/10/2024 185.50p 186.50p 182.50p 185.00p 186710
01/10/2024 185.00p 190.00p 183.00p 187.00p 299195
30/09/2024 185.50p 192.50p 183.00p 184.00p 211029
27/09/2024 189.00p 194.00p 185.50p 186.00p 145931
26/09/2024 189.00p 194.00p 185.08p 190.50p 222643
25/09/2024 193.00p 194.50p 185.63p 191.50p 199742
24/09/2024 187.50p 193.00p 186.50p 193.00p 292049
23/09/2024 187.50p 193.00p 186.50p 189.00p 147763
20/09/2024 186.00p 192.00p 185.50p 189.00p 470100
19/09/2024 186.00p 192.00p 186.00p 191.50p 199778
18/09/2024 188.50p 192.00p 187.00p 189.00p 179775
17/09/2024 186.00p 192.00p 185.50p 187.00p 86158
16/09/2024 185.00p 190.00p 185.00p 185.00p 95271
13/09/2024 186.00p 189.46p 183.50p 188.00p 104950
12/09/2024 189.00p 189.50p 184.00p 187.00p 127551
11/09/2024 185.00p 188.00p 183.50p 185.50p 162740
10/09/2024 184.50p 187.50p 183.50p 184.50p 67430
09/09/2024 183.00p 188.00p 182.38p 186.00p 334668
06/09/2024 186.00p 187.00p 183.00p 183.00p 124933
05/09/2024 186.00p 187.00p 184.50p 186.00p 77656
04/09/2024 183.50p 186.00p 182.50p 185.00p 308562
03/09/2024 182.50p 189.00p 182.50p 188.50p 152964
02/09/2024 185.00p 185.88p 182.50p 182.50p 89070
30/08/2024 186.50p 188.00p 184.00p 185.00p 100638
29/08/2024 186.00p 188.00p 184.50p 185.50p 120534
28/08/2024 186.00p 188.34p 185.50p 187.00p 209550
27/08/2024 184.50p 187.00p 184.50p 187.00p 241118
23/08/2024 184.00p 187.00p 184.00p 185.50p 43617
22/08/2024 184.50p 187.50p 184.00p 186.50p 208274
21/08/2024 183.00p 187.00p 184.50p 186.00p 104679
20/08/2024 183.00p 188.50p 183.00p 186.00p 277835
19/08/2024 185.00p 185.62p 182.50p 184.50p 141010
16/08/2024 184.00p 186.00p 182.00p 183.00p 228746
15/08/2024 184.00p 188.00p 182.00p 182.00p 99312
14/08/2024 185.50p 188.00p 178.00p 183.75p 121385
13/08/2024 181.00p 186.90p 184.30p 186.00p 96989
12/08/2024 181.00p 188.00p 178.50p 186.00p 135125
09/08/2024 182.00p 187.00p 177.50p 184.00p 120008
08/08/2024 183.00p 185.00p 173.50p 184.00p 191805
07/08/2024 183.00p 183.00p 174.00p 182.50p 188270
06/08/2024 179.50p 182.00p 173.50p 179.50p 234380
05/08/2024 173.00p 180.50p 172.00p 175.00p 672141
02/08/2024 186.00p 190.00p 182.50p 183.00p 193981
01/08/2024 190.00p 190.00p 186.45p 189.00p 113788
31/07/2024 187.00p 190.00p 185.00p 185.00p 242883
30/07/2024 184.50p 187.00p 183.00p 187.00p 183723
29/07/2024 182.00p 184.50p 179.93p 184.00p 440031
26/07/2024 178.00p 180.24p 174.50p 180.00p 179782
25/07/2024 180.00p 178.50p 173.00p 176.75p 199638
24/07/2024 180.00p 180.00p 176.00p 177.50p 188304
23/07/2024 177.50p 180.00p 174.65p 179.00p 313786
22/07/2024 178.00p 182.50p 178.00p 179.50p 207035
19/07/2024 180.00p 184.00p 179.00p 181.00p 264085
18/07/2024 181.00p 184.50p 181.00p 182.50p 158650
17/07/2024 182.00p 184.50p 181.50p 181.50p 103456
16/07/2024 183.00p 187.50p 182.00p 184.00p 147568
15/07/2024 188.50p 188.50p 184.00p 184.50p 199610
12/07/2024 187.00p 189.50p 184.50p 185.00p 183516
11/07/2024 183.00p 187.00p 182.50p 186.00p 287312
10/07/2024 184.50p 186.50p 182.50p 184.50p 111666
09/07/2024 186.50p 187.50p 184.00p 184.50p 209713
08/07/2024 184.00p 188.00p 184.00p 186.00p 445486
05/07/2024 186.00p 186.00p 180.42p 186.00p 209128
04/07/2024 183.50p 186.15p 183.50p 184.00p 255871
03/07/2024 182.50p 185.00p 177.50p 185.00p 284241
02/07/2024 182.50p 183.00p 175.50p 183.00p 350282
01/07/2024 180.50p 183.00p 175.50p 182.00p 321587
28/06/2024 179.00p 182.58p 176.50p 180.50p 113387
27/06/2024 182.00p 183.00p 178.24p 179.50p 198462
26/06/2024 180.00p 180.00p 176.00p 180.00p 64337
25/06/2024 180.00p 182.00p 176.00p 181.00p 103752
24/06/2024 180.50p 182.00p 176.00p 180.00p 132831
21/06/2024 178.00p 182.00p 176.50p 181.00p 251791
20/06/2024 177.00p 181.00p 176.50p 181.00p 245886
19/06/2024 181.00p 181.00p 173.50p 179.00p 212557
18/06/2024 180.50p 180.50p 176.00p 177.50p 172479
17/06/2024 176.00p 180.50p 175.50p 175.50p 301542
14/06/2024 173.50p 181.00p 170.00p 177.00p 503983
13/06/2024 172.50p 173.50p 166.50p 171.00p 165139
12/06/2024 175.00p 175.00p 166.50p 175.00p 133045
11/06/2024 172.00p 175.00p 166.50p 172.00p 208934
10/06/2024 173.50p 173.50p 166.50p 171.50p 375631
07/06/2024 175.00p 175.00p 167.50p 168.50p 171716
06/06/2024 170.00p 173.50p 168.00p 172.00p 211558
05/06/2024 164.50p 170.00p 164.00p 170.00p 398989
04/06/2024 168.00p 168.00p 151.00p 163.00p 932991
03/06/2024 165.00p 172.00p 163.65p 171.00p 490096
31/05/2024 164.50p 167.50p 161.00p 161.00p 233227
30/05/2024 163.00p 167.50p 160.50p 166.00p 412030
29/05/2024 164.50p 166.00p 163.22p 165.50p 214818
28/05/2024 165.50p 169.50p 164.00p 165.00p 649867
24/05/2024 168.00p 176.00p 166.00p 169.50p 174303
23/05/2024 170.50p 175.50p 168.00p 171.50p 207919
22/05/2024 168.00p 175.50p 168.00p 170.50p 225298
21/05/2024 172.00p 173.50p 168.00p 171.00p 269647
20/05/2024 171.00p 174.50p 168.00p 174.00p 285051
17/05/2024 169.00p 174.50p 168.50p 171.00p 205289
16/05/2024 169.00p 172.08p 168.65p 169.00p 274805
15/05/2024 171.50p 175.00p 169.06p 170.00p 428755
14/05/2024 170.50p 174.50p 167.50p 171.00p 1549521
13/05/2024 174.00p 177.20p 168.00p 169.00p 591048
10/05/2024 178.50p 179.00p 172.50p 174.00p 570290
09/05/2024 187.00p 187.50p 172.00p 177.00p 354060
08/05/2024 182.00p 187.50p 180.00p 184.00p 328690
07/05/2024 184.50p 188.00p 182.00p 182.00p 559835
03/05/2024 187.00p 187.00p 180.50p 183.00p 587321
02/05/2024 181.00p 186.50p 178.50p 185.50p 526446
01/05/2024 176.00p 181.00p 174.00p 178.00p 494668
30/04/2024 174.50p 176.98p 169.50p 176.50p 494781
29/04/2024 169.50p 175.00p 165.67p 174.00p 1435804
26/04/2024 169.00p 169.50p 165.00p 168.00p 212769
25/04/2024 169.00p 169.50p 165.00p 168.00p 110820
24/04/2024 168.50p 169.50p 165.00p 168.00p 280017
23/04/2024 168.50p 170.00p 165.50p 168.00p 213032
22/04/2024 167.00p 169.00p 160.50p 166.00p 200966
19/04/2024 165.00p 166.50p 160.50p 163.00p 504442
18/04/2024 168.00p 168.50p 162.50p 164.00p 228964
17/04/2024 165.00p 168.50p 162.01p 166.00p 169610
16/04/2024 169.00p 169.00p 160.50p 165.00p 139079
15/04/2024 161.50p 168.50p 161.50p 166.00p 225978
12/04/2024 166.00p 168.50p 160.50p 166.00p 233141
11/04/2024 165.50p 165.50p 161.00p 163.00p 234136
10/04/2024 166.00p 166.30p 162.00p 164.00p 214914
09/04/2024 165.00p 169.50p 160.50p 165.00p 542679
08/04/2024 165.00p 169.00p 163.50p 165.50p 468853
05/04/2024 166.00p 168.00p 162.00p 166.00p 266670
04/04/2024 166.00p 167.50p 161.50p 166.50p 308262
03/04/2024 165.00p 166.50p 162.50p 166.00p 548776
02/04/2024 161.00p 162.00p 158.50p 162.00p 508459
28/03/2024 164.00p 166.70p 159.50p 159.50p 281417
27/03/2024 165.50p 165.50p 161.50p 161.50p 364553
26/03/2024 166.00p 166.00p 159.50p 161.50p 507068
25/03/2024 163.50p 163.60p 155.00p 162.00p 443838
22/03/2024 163.00p 163.00p 158.50p 161.50p 553170
21/03/2024 158.00p 163.00p 156.32p 160.00p 827061
20/03/2024 147.00p 147.00p 145.50p 156.00p 885453
19/03/2024 147.00p 148.00p 143.00p 145.50p 1821559
18/03/2024 152.50p 155.50p 145.39p 147.00p 1603460
15/03/2024 159.00p 160.50p 149.50p 154.00p 1750021
14/03/2024 159.50p 164.00p 157.50p 158.00p 612994
13/03/2024 174.50p 174.50p 156.50p 158.00p 2064121
12/03/2024 179.50p 181.00p 174.00p 174.50p 738310
11/03/2024 182.00p 186.00p 178.00p 178.00p 486855

*Close Price adjusted for both dividends and splits