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
26/10/2017 103.38p 103.66p 103.10p 103.38p 106849
25/10/2017 103.25p 104.00p 103.13p 103.25p 351247
24/10/2017 102.63p 104.00p 102.63p 102.63p 254825
23/10/2017 102.63p 103.25p 102.25p 102.75p 268467
20/10/2017 102.13p 103.25p 101.95p 102.63p 324354
19/10/2017 102.75p 103.00p 101.75p 102.13p 147598
18/10/2017 102.50p 103.00p 102.50p 102.75p 244433
17/10/2017 102.75p 103.25p 102.50p 102.50p 152476
16/10/2017 102.87p 104.00p 102.74p 102.75p 323648
13/10/2017 102.13p 102.75p 101.87p 102.50p 218124
12/10/2017 100.50p 101.87p 100.50p 101.87p 145265
11/10/2017 100.25p 100.50p 100.25p 100.50p 114630
10/10/2017 100.50p 100.50p 100.13p 100.25p 219110
09/10/2017 101.13p 101.37p 100.50p 100.50p 337299
06/10/2017 98.87p 101.75p 98.37p 101.13p 362390
05/10/2017 97.25p 98.37p 97.25p 98.37p 615459
04/10/2017 97.25p 97.25p 97.25p 97.25p 428151
03/10/2017 96.88p 97.25p 96.88p 97.25p 207328
02/10/2017 97.38p 97.75p 96.50p 96.88p 380513
29/09/2017 98.12p 98.12p 97.38p 97.38p 335898
28/09/2017 98.37p 98.37p 98.00p 98.12p 312400
27/09/2017 98.87p 99.00p 98.37p 98.37p 356953
26/09/2017 99.87p 99.87p 98.87p 98.87p 234200
25/09/2017 102.63p 102.63p 99.87p 99.87p 483572
22/09/2017 104.38p 104.88p 102.63p 102.63p 630915
21/09/2017 103.75p 105.00p 103.75p 104.88p 361965
20/09/2017 102.75p 103.75p 102.75p 103.75p 387900
19/09/2017 100.87p 102.75p 100.87p 102.75p 505410
18/09/2017 100.00p 100.87p 99.50p 100.87p 335961
15/09/2017 99.50p 99.50p 99.50p 99.50p 183984
14/09/2017 100.50p 101.00p 99.50p 99.50p 254321
13/09/2017 100.50p 100.50p 100.37p 100.50p 141003
12/09/2017 100.37p 100.50p 100.00p 100.37p 401501
11/09/2017 98.37p 100.37p 98.12p 100.37p 356516
08/09/2017 97.75p 98.12p 97.75p 98.12p 106180
07/09/2017 97.75p 97.75p 97.50p 97.75p 36477
06/09/2017 97.50p 97.50p 97.50p 97.50p 130208
05/09/2017 97.13p 98.25p 97.00p 97.50p 210395
04/09/2017 98.25p 98.37p 96.88p 97.13p 219049
01/09/2017 97.87p 98.37p 98.00p 98.37p 108992
31/08/2017 97.00p 98.00p 96.88p 98.00p 175000
30/08/2017 95.63p 96.88p 95.50p 96.88p 129998
29/08/2017 96.00p 96.00p 95.00p 95.50p 159359
25/08/2017 95.25p 96.00p 95.00p 96.00p 268712
24/08/2017 93.75p 95.00p 93.75p 95.00p 354381
23/08/2017 93.00p 93.75p 93.00p 93.75p 129220
22/08/2017 92.50p 93.00p 92.25p 93.00p 218953
21/08/2017 91.50p 92.37p 91.50p 92.25p 210415
18/08/2017 91.75p 92.25p 91.50p 91.50p 358045
17/08/2017 90.75p 92.25p 90.75p 92.25p 226295
16/08/2017 89.88p 90.75p 89.75p 90.75p 230225
15/08/2017 89.50p 89.75p 89.25p 89.75p 232660
14/08/2017 88.38p 89.50p 88.25p 89.50p 238647
11/08/2017 90.13p 90.38p 87.75p 88.25p 663108
10/08/2017 90.88p 91.75p 90.38p 90.38p 203264
09/08/2017 91.50p 91.75p 90.75p 90.88p 249204
08/08/2017 92.25p 92.25p 91.75p 91.75p 116414
07/08/2017 92.00p 92.25p 92.00p 92.25p 166841
04/08/2017 91.87p 92.00p 91.87p 92.00p 120709
03/08/2017 91.50p 91.87p 90.88p 91.87p 199417
02/08/2017 91.13p 91.75p 91.00p 91.75p 287303
01/08/2017 92.12p 92.12p 91.13p 91.13p 251028
31/07/2017 92.25p 92.25p 92.12p 92.12p 201689
28/07/2017 93.00p 93.00p 92.25p 92.25p 192364
27/07/2017 92.75p 93.00p 92.62p 93.00p 270895
26/07/2017 92.37p 92.75p 92.37p 92.62p 101134
25/07/2017 92.37p 92.62p 92.37p 92.37p 202569
24/07/2017 93.12p 93.00p 92.37p 92.37p 231529
21/07/2017 93.37p 93.37p 93.00p 93.00p 175640
20/07/2017 93.50p 93.50p 93.37p 93.37p 133829
19/07/2017 93.50p 93.50p 93.37p 93.50p 185485
18/07/2017 93.50p 93.62p 93.50p 93.50p 86598
17/07/2017 93.62p 93.62p 93.50p 93.62p 318511
14/07/2017 93.50p 93.62p 93.37p 93.62p 104266
13/07/2017 93.00p 93.50p 92.87p 93.37p 230210
12/07/2017 93.00p 93.50p 92.62p 92.87p 256069
11/07/2017 93.00p 93.25p 92.87p 93.00p 212882
10/07/2017 92.75p 93.00p 92.75p 92.87p 58415
07/07/2017 92.75p 92.75p 92.75p 92.75p 186293
06/07/2017 92.87p 92.87p 92.75p 92.75p 234997
05/07/2017 92.75p 93.00p 92.75p 92.87p 91816
04/07/2017 93.25p 93.25p 92.75p 92.75p 278629
03/07/2017 93.25p 93.50p 93.25p 93.25p 242299
30/06/2017 93.37p 93.37p 93.25p 93.25p 154126
29/06/2017 94.25p 94.25p 93.37p 93.37p 240738
28/06/2017 94.88p 95.25p 94.13p 94.13p 297217
27/06/2017 95.13p 95.25p 95.25p 95.25p 228616
26/06/2017 95.00p 95.25p 95.00p 95.25p 191649
23/06/2017 94.75p 95.25p 94.75p 95.00p 343134
22/06/2017 94.75p 94.75p 94.75p 94.75p 0
21/06/2017 94.75p 94.75p 94.75p 94.75p 0
20/06/2017 94.75p 94.75p 94.63p 94.75p 0
19/06/2017 94.50p 94.88p 94.50p 94.75p 0
16/06/2017 94.50p 94.99p 94.26p 94.88p 204308
15/06/2017 94.50p 95.00p 93.75p 94.50p 232799
14/06/2017 94.63p 95.00p 94.33p 94.50p 312264
13/06/2017 94.25p 94.97p 94.00p 94.50p 209621
12/06/2017 94.00p 94.50p 93.08p 94.13p 489420
09/06/2017 93.50p 94.73p 93.50p 94.38p 497884
08/06/2017 93.88p 94.00p 92.80p 93.25p 277345
07/06/2017 93.88p 94.00p 93.88p 93.88p 71319
06/06/2017 93.88p 94.00p 93.75p 93.88p 183733
05/06/2017 93.88p 94.00p 93.76p 93.88p 130455
02/06/2017 93.88p 94.00p 93.75p 93.88p 171331
01/06/2017 93.88p 94.00p 93.75p 93.88p 249472
31/05/2017 94.75p 94.75p 93.75p 93.88p 418114
30/05/2017 94.75p 95.00p 94.50p 94.75p 253350
26/05/2017 94.25p 94.98p 93.75p 94.75p 170198
25/05/2017 94.75p 95.25p 93.75p 94.25p 174772
24/05/2017 95.25p 96.00p 94.75p 95.00p 230042
23/05/2017 95.38p 97.50p 95.38p 95.63p 585367
22/05/2017 95.75p 96.30p 95.00p 95.50p 273579
19/05/2017 96.50p 96.75p 95.02p 95.75p 225364
18/05/2017 97.87p 97.99p 96.00p 96.38p 366034
17/05/2017 95.25p 98.25p 95.25p 98.12p 504232
16/05/2017 94.50p 102.00p 94.25p 95.13p 283567
15/05/2017 94.63p 94.89p 94.30p 94.50p 479442
12/05/2017 94.50p 95.00p 94.35p 94.63p 352668
11/05/2017 94.25p 95.00p 94.16p 94.50p 320477
10/05/2017 94.63p 95.18p 94.00p 94.25p 293162
09/05/2017 94.75p 95.00p 94.60p 94.75p 398611
08/05/2017 94.38p 95.00p 94.38p 94.75p 351483
05/05/2017 93.50p 94.47p 93.16p 94.13p 232205
04/05/2017 94.25p 94.50p 93.65p 93.75p 463091
03/05/2017 93.62p 93.99p 93.25p 93.62p 518124
02/05/2017 92.37p 95.00p 92.31p 93.62p 941094
28/04/2017 91.75p 92.50p 91.49p 92.12p 304885
27/04/2017 91.62p 91.96p 91.50p 91.75p 201360
26/04/2017 92.25p 92.49p 91.44p 91.62p 257495
25/04/2017 92.62p 93.00p 92.17p 92.25p 386389
24/04/2017 91.75p 92.50p 91.37p 92.37p 615179
21/04/2017 91.75p 91.94p 91.13p 91.13p 519152
20/04/2017 91.75p 92.00p 91.50p 91.75p 467524
19/04/2017 92.75p 92.85p 90.00p 91.75p 367820
18/04/2017 93.12p 93.50p 92.50p 92.75p 498181
13/04/2017 94.38p 94.75p 92.87p 93.12p 816546
12/04/2017 92.50p 94.74p 92.50p 94.38p 727577
11/04/2017 91.87p 93.50p 91.87p 92.50p 653520
10/04/2017 91.13p 92.75p 91.13p 91.87p 783163
07/04/2017 90.88p 91.75p 90.88p 91.00p 464297
06/04/2017 89.63p 91.50p 89.25p 90.88p 605736
05/04/2017 90.38p 91.00p 89.63p 89.63p 617260
04/04/2017 90.38p 91.00p 90.00p 90.25p 556064
03/04/2017 89.88p 91.00p 89.75p 90.25p 1117335
31/03/2017 89.25p 90.50p 89.06p 89.75p 896764
30/03/2017 87.00p 89.00p 87.00p 88.75p 1694603
29/03/2017 86.00p 87.00p 86.00p 86.50p 331571
28/03/2017 85.62p 86.25p 85.62p 85.87p 252070
27/03/2017 86.62p 86.85p 85.36p 85.62p 298535
24/03/2017 86.00p 87.12p 86.00p 86.62p 419474
23/03/2017 86.00p 86.05p 86.00p 86.00p 88409
22/03/2017 87.12p 87.12p 85.75p 85.87p 354487
21/03/2017 87.88p 88.45p 87.40p 87.50p 589430
20/03/2017 87.88p 88.50p 87.75p 87.75p 510894
17/03/2017 86.87p 88.50p 86.87p 87.88p 938841
16/03/2017 85.50p 88.00p 85.50p 87.25p 447664
15/03/2017 83.75p 86.00p 83.75p 85.25p 315141
14/03/2017 82.75p 84.50p 82.75p 83.75p 331102
13/03/2017 81.75p 83.00p 81.75p 82.63p 255243
10/03/2017 82.00p 82.00p 78.50p 81.75p 145592
09/03/2017 82.13p 82.49p 81.80p 82.00p 167989
08/03/2017 81.00p 82.36p 80.86p 82.25p 229152
07/03/2017 81.25p 81.47p 81.05p 81.25p 373721
06/03/2017 80.75p 81.38p 80.75p 81.25p 249697
03/03/2017 81.12p 84.21p 80.60p 80.75p 372178
02/03/2017 81.50p 81.50p 81.00p 81.38p 127013
01/03/2017 81.00p 81.44p 80.87p 81.38p 138790
28/02/2017 81.50p 81.50p 80.75p 81.00p 56610
27/02/2017 81.50p 81.62p 81.00p 81.50p 284664
24/02/2017 81.75p 81.75p 81.00p 81.50p 84718
23/02/2017 82.13p 82.13p 81.53p 81.75p 226524
22/02/2017 82.25p 82.37p 82.00p 82.00p 140567
21/02/2017 82.00p 82.30p 81.61p 82.25p 185900
20/02/2017 82.25p 82.45p 82.00p 82.25p 88415
17/02/2017 82.13p 82.25p 81.61p 82.00p 125344
16/02/2017 82.13p 82.39p 81.81p 82.13p 269778
15/02/2017 82.75p 82.75p 81.75p 82.13p 263491
14/02/2017 82.50p 83.00p 82.00p 82.75p 305832
13/02/2017 82.00p 82.60p 82.00p 82.25p 238545
10/02/2017 81.50p 82.49p 81.50p 82.00p 206694
09/02/2017 80.75p 82.00p 80.48p 81.50p 201241
08/02/2017 80.50p 81.00p 80.25p 80.75p 317367
07/02/2017 78.87p 81.50p 78.87p 80.25p 481207
06/02/2017 78.25p 79.00p 78.25p 78.87p 177227
03/02/2017 77.13p 78.35p 76.88p 78.25p 174226
02/02/2017 77.25p 77.75p 76.38p 77.13p 109611
01/02/2017 77.50p 78.00p 76.85p 77.25p 104571
31/01/2017 77.75p 77.93p 77.10p 77.25p 41168
30/01/2017 77.50p 78.50p 77.50p 77.75p 78043
27/01/2017 77.75p 78.50p 77.10p 77.50p 251175
26/01/2017 76.88p 80.00p 76.58p 77.00p 124465
25/01/2017 76.50p 78.00p 76.45p 76.75p 89046
24/01/2017 75.38p 77.00p 75.17p 76.25p 206605
23/01/2017 75.25p 76.00p 74.52p 75.25p 171336
20/01/2017 74.00p 76.00p 74.00p 75.25p 78907
19/01/2017 74.00p 75.00p 74.00p 74.12p 80593
18/01/2017 73.75p 74.49p 73.50p 74.00p 400649
17/01/2017 74.25p 74.62p 73.60p 73.75p 372759
16/01/2017 74.25p 75.00p 73.66p 74.25p 112411
13/01/2017 74.12p 74.44p 73.50p 74.12p 317645

*Close Price adjusted for both dividends and splits