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
22/05/2025 172.50p 174.50p 170.50p 171.50p 80257
21/05/2025 170.50p 176.50p 170.50p 171.50p 216532
20/05/2025 173.00p 176.69p 168.00p 171.00p 260394
19/05/2025 173.50p 173.50p 168.00p 172.00p 270588
16/05/2025 171.00p 176.00p 168.00p 174.00p 96395
15/05/2025 172.00p 174.50p 167.00p 170.50p 42467
14/05/2025 172.00p 174.00p 166.50p 172.00p 61322
13/05/2025 167.00p 171.66p 165.50p 168.50p 174241
12/05/2025 167.00p 172.50p 164.50p 169.00p 376137
09/05/2025 165.00p 171.00p 162.00p 163.00p 156969
08/05/2025 167.50p 174.50p 164.50p 166.00p 253423
07/05/2025 169.00p 175.00p 165.50p 168.50p 147962
06/05/2025 174.00p 174.50p 166.50p 173.00p 245122
02/05/2025 170.00p 175.00p 165.50p 168.50p 139493
01/05/2025 166.50p 171.00p 163.50p 166.50p 80327
30/04/2025 168.50p 172.50p 163.50p 169.00p 160334
29/04/2025 164.50p 171.00p 163.50p 166.00p 72190
28/04/2025 166.00p 170.50p 163.50p 168.00p 185943
25/04/2025 165.50p 169.40p 165.00p 166.50p 153776
24/04/2025 169.50p 171.50p 167.00p 167.00p 185813
23/04/2025 166.00p 172.00p 165.00p 171.50p 182903
22/04/2025 162.00p 168.50p 155.50p 166.50p 226221
17/04/2025 157.50p 160.00p 155.00p 159.00p 185684
16/04/2025 157.00p 160.00p 154.00p 158.00p 97000
15/04/2025 161.00p 166.50p 157.00p 161.00p 167179
14/04/2025 158.50p 164.50p 154.50p 158.50p 278252
11/04/2025 157.00p 163.00p 152.50p 155.00p 146208
10/04/2025 160.00p 167.73p 153.22p 154.50p 448856
09/04/2025 152.00p 154.50p 147.00p 150.50p 105479
08/04/2025 146.00p 157.00p 146.00p 152.00p 265681
07/04/2025 144.50p 152.50p 139.00p 148.00p 743376
04/04/2025 156.00p 160.00p 148.06p 152.00p 735469
03/04/2025 159.50p 162.00p 156.00p 156.00p 131406
02/04/2025 158.50p 166.50p 158.50p 162.50p 147624
01/04/2025 161.50p 166.50p 158.50p 160.00p 89699
31/03/2025 163.00p 163.00p 161.00p 161.00p 247098
28/03/2025 166.00p 168.50p 161.50p 164.00p 40037
27/03/2025 164.00p 169.00p 163.19p 164.00p 186961
26/03/2025 165.50p 169.00p 164.00p 166.00p 107450
25/03/2025 165.00p 167.50p 163.50p 166.50p 213984
24/03/2025 163.50p 168.23p 161.00p 166.50p 288871
21/03/2025 159.00p 163.00p 155.00p 160.50p 123859
20/03/2025 157.00p 159.00p 152.50p 158.50p 167671
19/03/2025 154.00p 157.00p 151.00p 157.00p 182483
18/03/2025 151.00p 154.00p 150.54p 152.00p 221326
17/03/2025 148.00p 152.50p 148.00p 151.00p 148885
14/03/2025 148.50p 153.50p 148.00p 149.50p 142515
13/03/2025 152.00p 154.00p 149.00p 152.00p 77236
12/03/2025 155.00p 156.50p 150.50p 154.00p 167721
11/03/2025 151.00p 156.00p 149.00p 155.00p 264716
10/03/2025 152.50p 155.00p 149.00p 152.50p 223862
07/03/2025 153.00p 156.00p 150.50p 155.00p 40525
06/03/2025 155.00p 155.00p 148.50p 153.50p 308669
05/03/2025 151.00p 155.00p 151.00p 154.00p 284407
04/03/2025 151.00p 152.00p 147.48p 151.00p 509403
03/03/2025 153.50p 159.00p 149.00p 151.00p 266508
28/02/2025 153.50p 156.00p 151.50p 154.00p 256080
27/02/2025 156.00p 160.00p 153.86p 156.00p 334823
26/02/2025 157.00p 160.50p 156.68p 159.50p 439034
25/02/2025 158.50p 160.50p 156.99p 157.00p 248752
24/02/2025 160.50p 160.50p 157.14p 160.50p 114075
21/02/2025 159.50p 160.00p 157.00p 160.00p 708725
20/02/2025 157.50p 160.50p 155.44p 158.50p 231410
19/02/2025 155.50p 160.00p 152.00p 157.50p 426353
18/02/2025 158.00p 158.50p 153.05p 156.00p 1112210
17/02/2025 161.00p 167.50p 157.00p 158.00p 1142556
14/02/2025 166.00p 171.50p 159.50p 160.00p 599294
13/02/2025 167.50p 172.50p 166.00p 167.00p 228591
12/02/2025 169.00p 171.50p 167.00p 169.00p 206252
11/02/2025 167.00p 172.50p 167.00p 168.00p 487892
10/02/2025 172.00p 172.25p 167.50p 171.50p 400810
07/02/2025 172.00p 174.00p 168.00p 173.00p 305783
06/02/2025 171.50p 173.00p 170.50p 173.00p 265076
05/02/2025 171.50p 172.50p 168.48p 172.50p 206002
04/02/2025 165.00p 171.50p 165.00p 171.00p 256875
03/02/2025 169.50p 171.00p 166.05p 169.00p 218731
31/01/2025 169.50p 173.00p 168.22p 171.00p 384338
30/01/2025 169.50p 169.50p 166.50p 167.50p 177501
29/01/2025 165.50p 170.50p 164.20p 169.00p 470066
28/01/2025 167.50p 168.00p 164.22p 164.50p 263579
27/01/2025 172.00p 173.00p 164.00p 166.00p 667571
24/01/2025 176.00p 176.50p 171.50p 172.50p 532455
23/01/2025 173.00p 180.50p 172.50p 176.00p 472456
22/01/2025 175.00p 178.00p 171.00p 173.50p 1054902
21/01/2025 179.00p 183.00p 175.50p 177.00p 526587
20/01/2025 182.00p 188.50p 179.00p 183.00p 251143
17/01/2025 185.00p 185.00p 178.00p 182.00p 159078
16/01/2025 183.50p 186.50p 181.00p 183.50p 346120
15/01/2025 182.00p 189.00p 179.55p 183.00p 162298
14/01/2025 180.50p 182.00p 179.00p 180.50p 241633
13/01/2025 182.00p 185.00p 178.91p 179.50p 232160
10/01/2025 187.50p 189.50p 180.50p 184.50p 472111
09/01/2025 187.00p 190.00p 187.00p 188.00p 141750
08/01/2025 188.50p 193.00p 187.00p 189.50p 168309
07/01/2025 193.00p 193.50p 188.50p 189.50p 216072
06/01/2025 191.00p 195.50p 189.00p 193.50p 350476
03/01/2025 193.00p 195.00p 189.50p 195.00p 112662
02/01/2025 193.00p 195.50p 190.00p 193.00p 245419
31/12/2024 190.50p 195.00p 189.00p 192.50p 37662
30/12/2024 195.00p 195.00p 189.00p 190.75p 134469
27/12/2024 189.50p 195.00p 189.00p 190.00p 64155
24/12/2024 190.50p 195.50p 189.55p 191.50p 69657
23/12/2024 191.50p 195.00p 189.50p 190.00p 78634
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

*Close Price adjusted for both dividends and splits