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
30/03/2016 56.25p 56.38p 56.00p 56.38p 61733
29/03/2016 56.25p 56.25p 55.75p 56.25p 48900
24/03/2016 56.12p 56.25p 55.50p 56.25p 126635
23/03/2016 56.63p 56.63p 55.50p 56.12p 93788
22/03/2016 56.88p 56.88p 56.00p 56.63p 23650
21/03/2016 56.88p 58.00p 56.38p 56.88p 10000
18/03/2016 57.25p 57.50p 56.63p 56.88p 0
17/03/2016 57.25p 57.50p 56.50p 57.50p 29268
16/03/2016 57.13p 57.25p 56.42p 57.25p 9976
15/03/2016 57.13p 57.13p 56.50p 57.13p 42402
14/03/2016 57.38p 57.38p 57.38p 57.38p 11000
11/03/2016 57.38p 57.38p 56.22p 57.38p 20000
10/03/2016 57.38p 58.00p 56.27p 57.38p 10313
09/03/2016 57.50p 57.50p 56.25p 57.38p 196310
08/03/2016 57.50p 58.00p 56.50p 57.50p 76690
07/03/2016 57.50p 57.50p 56.25p 57.50p 112492
04/03/2016 57.50p 57.75p 56.53p 57.50p 179037
03/03/2016 57.38p 58.00p 56.50p 57.50p 29594
02/03/2016 57.00p 57.38p 56.50p 57.38p 106488
01/03/2016 56.63p 57.13p 55.50p 56.63p 81944
29/02/2016 56.12p 56.24p 56.12p 56.12p 174
26/02/2016 56.38p 56.38p 55.25p 56.38p 10286
25/02/2016 55.75p 56.12p 55.75p 56.12p 17500
24/02/2016 57.75p 58.00p 54.00p 55.75p 67605
23/02/2016 58.25p 58.25p 58.00p 58.00p 4038
22/02/2016 58.25p 58.25p 57.00p 58.25p 87601
19/02/2016 58.00p 58.00p 57.02p 58.00p 6929
18/02/2016 58.25p 58.25p 57.00p 58.00p 19377
17/02/2016 58.00p 59.00p 58.00p 58.25p 15315
16/02/2016 58.50p 58.50p 57.52p 58.25p 13178
15/02/2016 58.50p 58.99p 57.50p 58.50p 163848
12/02/2016 58.00p 58.00p 57.50p 58.00p 19995
11/02/2016 58.00p 58.34p 57.00p 58.00p 32385
10/02/2016 58.00p 58.49p 58.00p 58.25p 249
09/02/2016 58.00p 58.49p 57.50p 58.00p 399
08/02/2016 58.38p 58.38p 58.00p 58.00p 0
05/02/2016 58.50p 59.35p 58.00p 58.38p 50220
04/02/2016 58.75p 59.00p 58.50p 58.50p 61683
03/02/2016 58.75p 58.75p 57.89p 58.50p 16000
02/02/2016 59.00p 59.00p 59.00p 59.00p 0
01/02/2016 59.00p 59.00p 58.00p 59.00p 5660
29/01/2016 58.88p 59.40p 58.00p 59.00p 85566
28/01/2016 58.88p 58.96p 57.75p 58.63p 14617
27/01/2016 58.88p 59.00p 58.50p 58.88p 0
26/01/2016 58.88p 58.88p 57.75p 58.88p 0
25/01/2016 59.13p 59.57p 57.75p 58.88p 141364
22/01/2016 59.25p 59.63p 58.33p 59.13p 94000
21/01/2016 58.50p 58.80p 57.40p 58.50p 26498
20/01/2016 59.25p 59.25p 54.52p 58.50p 305797
19/01/2016 59.25p 60.70p 58.96p 59.50p 10970
18/01/2016 59.00p 60.73p 57.25p 59.13p 35250
15/01/2016 59.25p 60.33p 59.00p 59.00p 33107
14/01/2016 59.38p 60.80p 58.58p 59.50p 46336
13/01/2016 59.50p 59.62p 58.60p 59.62p 3289
12/01/2016 59.50p 60.89p 59.50p 59.50p 171467
11/01/2016 59.25p 61.00p 58.11p 59.50p 12263
08/01/2016 59.50p 60.97p 58.00p 59.50p 15000
07/01/2016 59.25p 60.97p 59.25p 59.50p 3919
06/01/2016 60.50p 61.35p 58.86p 60.50p 48120
05/01/2016 60.00p 60.50p 59.20p 60.25p 114671
04/01/2016 60.75p 60.98p 59.00p 59.50p 33180
31/12/2015 61.00p 61.90p 61.00p 61.00p 449
30/12/2015 61.00p 62.00p 60.00p 61.00p 75900
29/12/2015 61.00p 62.00p 60.20p 61.00p 35920
24/12/2015 61.00p 61.00p 60.20p 61.00p 53
23/12/2015 60.75p 62.00p 59.88p 61.00p 8460
22/12/2015 60.00p 61.00p 60.00p 60.75p 27500
21/12/2015 60.00p 60.00p 59.20p 60.00p 6033
18/12/2015 60.00p 60.98p 59.36p 60.00p 6000
17/12/2015 60.00p 60.98p 58.00p 60.25p 704
16/12/2015 59.00p 60.00p 59.00p 60.00p 35000
15/12/2015 59.00p 59.38p 58.00p 59.00p 61178
14/12/2015 59.00p 59.35p 58.00p 59.00p 26977
11/12/2015 59.00p 59.40p 58.00p 59.00p 38363
10/12/2015 58.50p 59.40p 57.50p 59.00p 68967
09/12/2015 58.50p 59.49p 57.92p 58.50p 81946
08/12/2015 58.50p 59.28p 58.25p 58.50p 40000
07/12/2015 58.25p 59.28p 57.45p 58.50p 95127
04/12/2015 58.25p 58.90p 57.55p 58.25p 14165
03/12/2015 59.00p 59.40p 58.62p 59.25p 37171
02/12/2015 59.00p 59.39p 58.31p 59.00p 49521
01/12/2015 58.75p 59.00p 58.18p 59.00p 145647
30/11/2015 59.00p 59.00p 58.00p 58.75p 74259
27/11/2015 59.00p 59.00p 58.93p 59.00p 375
26/11/2015 59.00p 59.00p 58.50p 59.00p 54046
25/11/2015 59.00p 59.00p 58.50p 59.00p 41680
24/11/2015 59.00p 59.04p 58.50p 59.00p 16248
23/11/2015 59.00p 59.04p 58.50p 59.00p 12788
20/11/2015 59.00p 59.05p 58.50p 59.00p 44462
19/11/2015 58.75p 59.05p 58.75p 59.00p 20826
18/11/2015 58.88p 58.88p 58.00p 58.75p 24287
17/11/2015 58.00p 59.19p 58.00p 58.88p 173080
16/11/2015 57.75p 58.00p 56.77p 58.00p 3075
13/11/2015 58.25p 58.67p 57.00p 58.25p 70242
12/11/2015 58.25p 58.67p 57.27p 58.25p 32566
11/11/2015 58.25p 58.25p 58.00p 58.25p 3791
10/11/2015 58.50p 58.83p 57.50p 58.50p 30637
09/11/2015 58.50p 59.39p 57.52p 58.50p 15342
06/11/2015 59.25p 59.25p 58.50p 59.25p 76500
05/11/2015 59.25p 59.25p 58.76p 59.25p 18211
04/11/2015 59.25p 59.25p 58.76p 59.25p 22540
03/11/2015 59.25p 59.55p 58.76p 59.25p 14965
02/11/2015 58.75p 59.00p 58.75p 59.00p 57037
30/10/2015 59.50p 59.50p 57.63p 58.75p 39841
29/10/2015 59.50p 59.89p 59.00p 59.50p 52843
28/10/2015 59.25p 59.55p 58.50p 59.50p 119350
27/10/2015 59.25p 59.55p 59.25p 59.25p 15247
26/10/2015 59.13p 59.50p 58.75p 59.50p 98972
23/10/2015 58.75p 59.13p 58.50p 59.13p 116908
22/10/2015 58.50p 58.50p 58.01p 58.50p 29878
21/10/2015 58.88p 59.00p 58.01p 58.50p 51884
20/10/2015 59.50p 59.50p 58.69p 58.88p 43786
19/10/2015 60.25p 60.45p 59.50p 59.50p 401
16/10/2015 60.25p 60.45p 60.15p 60.25p 15848
15/10/2015 60.12p 60.25p 59.62p 60.25p 7434
14/10/2015 60.12p 60.12p 60.12p 60.12p 0
13/10/2015 60.25p 60.25p 59.50p 60.12p 83257
12/10/2015 60.12p 60.65p 59.00p 60.25p 53419
09/10/2015 59.62p 60.89p 59.25p 60.12p 47301
08/10/2015 59.62p 59.62p 59.62p 59.62p 25630
07/10/2015 59.62p 59.62p 59.60p 59.62p 25686
06/10/2015 59.62p 59.62p 59.13p 59.62p 12150
05/10/2015 59.13p 59.62p 59.00p 59.62p 15254
02/10/2015 59.13p 59.13p 59.13p 59.13p 0
01/10/2015 59.13p 59.13p 58.50p 59.13p 0
30/09/2015 58.50p 58.88p 57.52p 58.50p 8244
29/09/2015 58.50p 58.50p 57.50p 58.50p 25306
28/09/2015 59.00p 59.00p 58.90p 59.00p 8678
25/09/2015 58.63p 59.00p 58.20p 59.00p 2413
24/09/2015 58.63p 58.63p 57.92p 58.63p 1605
23/09/2015 58.50p 58.63p 57.92p 58.63p 8093
22/09/2015 59.38p 59.38p 58.88p 58.88p 2017
21/09/2015 59.88p 59.88p 59.38p 59.38p 9620
18/09/2015 59.88p 59.88p 59.50p 59.88p 76850
17/09/2015 59.88p 59.88p 59.57p 59.88p 53961
16/09/2015 59.75p 59.88p 59.50p 59.88p 38000
15/09/2015 59.50p 59.50p 59.49p 59.50p 249
14/09/2015 59.50p 59.75p 59.50p 59.50p 0
11/09/2015 59.00p 59.75p 59.00p 59.75p 22500
10/09/2015 59.00p 59.00p 58.78p 59.00p 17248
09/09/2015 59.50p 59.89p 59.29p 59.50p 3564
08/09/2015 59.25p 59.25p 59.00p 59.25p 16611
07/09/2015 59.00p 59.00p 58.60p 59.00p 50249
04/09/2015 59.00p 59.00p 58.00p 59.00p 21669
03/09/2015 58.50p 60.75p 58.00p 59.25p 112543
02/09/2015 58.25p 58.50p 58.07p 58.50p 4348
01/09/2015 58.75p 59.89p 56.00p 58.00p 105323
28/08/2015 57.50p 58.75p 57.50p 58.75p 12835
27/08/2015 55.75p 57.25p 55.75p 57.25p 53043
26/08/2015 55.50p 56.00p 55.01p 55.75p 23189
25/08/2015 53.25p 55.70p 52.50p 55.50p 123700
24/08/2015 58.50p 58.50p 52.00p 53.25p 247861
21/08/2015 61.75p 61.75p 59.50p 60.25p 167969
20/08/2015 62.63p 62.63p 61.80p 62.25p 11827
19/08/2015 62.63p 62.63p 62.12p 62.63p 3000
18/08/2015 62.63p 62.63p 62.63p 62.63p 0
17/08/2015 62.63p 62.63p 62.25p 62.63p 92918
14/08/2015 62.25p 62.63p 62.25p 62.63p 88546
13/08/2015 62.25p 62.37p 62.25p 62.25p 5028
12/08/2015 62.50p 62.90p 62.15p 62.25p 29771
11/08/2015 62.63p 62.91p 62.50p 62.63p 51830
10/08/2015 62.63p 62.99p 62.25p 62.63p 210282
07/08/2015 62.63p 63.00p 62.50p 62.63p 93572
06/08/2015 62.63p 62.92p 62.48p 62.63p 42189
05/08/2015 62.50p 62.92p 62.30p 62.63p 27920
04/08/2015 62.50p 62.99p 62.50p 62.50p 44563
03/08/2015 62.50p 62.99p 62.17p 62.50p 23075
31/07/2015 62.50p 62.90p 62.50p 62.50p 14294
30/07/2015 62.50p 62.90p 62.00p 62.50p 18483
29/07/2015 62.50p 62.60p 62.00p 62.50p 3723
28/07/2015 62.37p 62.60p 62.17p 62.50p 166386
27/07/2015 62.50p 62.75p 62.00p 62.37p 62939
24/07/2015 62.75p 62.99p 62.12p 62.63p 9012
23/07/2015 62.75p 62.99p 62.61p 62.75p 13762
22/07/2015 62.50p 63.00p 62.50p 62.75p 11896
21/07/2015 62.50p 62.50p 62.50p 62.50p 0
20/07/2015 62.37p 62.99p 62.14p 62.50p 60060
17/07/2015 61.50p 62.74p 61.50p 62.37p 30745
16/07/2015 59.75p 61.75p 59.75p 61.50p 50190
15/07/2015 59.50p 60.00p 59.50p 59.50p 50231
14/07/2015 59.50p 59.90p 59.00p 59.50p 77788
13/07/2015 59.50p 59.50p 59.00p 59.50p 0
10/07/2015 59.13p 59.89p 58.50p 59.50p 18409
09/07/2015 58.50p 59.25p 57.90p 58.75p 31691
08/07/2015 58.50p 58.89p 58.00p 58.25p 15525
07/07/2015 58.38p 58.85p 58.38p 58.75p 83600
06/07/2015 58.38p 58.88p 57.51p 58.38p 122925
03/07/2015 58.50p 58.85p 58.20p 58.50p 22000
02/07/2015 57.63p 58.89p 57.50p 58.38p 97381
01/07/2015 57.00p 57.64p 56.74p 57.63p 34038
30/06/2015 57.00p 57.50p 56.50p 57.00p 873258
29/06/2015 57.13p 57.34p 56.00p 57.00p 18440
26/06/2015 58.25p 58.33p 58.00p 58.25p 56930
25/06/2015 58.25p 58.25p 58.13p 58.25p 5010
24/06/2015 58.25p 58.25p 58.13p 58.25p 3214
23/06/2015 58.00p 58.25p 57.90p 58.25p 21021
22/06/2015 57.38p 58.00p 57.33p 58.00p 3676
19/06/2015 56.75p 57.50p 56.75p 57.25p 311500
18/06/2015 56.75p 56.84p 56.00p 56.75p 31084
17/06/2015 56.75p 57.01p 56.25p 56.75p 6000

*Close Price adjusted for both dividends and splits