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
29/08/2014 51.63p 52.20p 51.63p 51.63p 9554
28/08/2014 51.75p 52.19p 51.63p 51.63p 3569
27/08/2014 52.00p 52.20p 51.63p 51.63p 25571
26/08/2014 51.88p 52.23p 51.88p 52.00p 46165
22/08/2014 50.75p 52.17p 50.75p 51.88p 52477
21/08/2014 50.00p 51.00p 49.50p 50.75p 320792
20/08/2014 50.00p 50.76p 50.00p 50.00p 9381
19/08/2014 50.00p 50.00p 49.50p 50.00p 4246
18/08/2014 50.00p 50.00p 49.00p 50.00p 3000
15/08/2014 49.50p 50.77p 49.50p 50.00p 10251
14/08/2014 49.50p 50.50p 49.50p 49.50p 19210
13/08/2014 49.50p 49.79p 48.66p 49.50p 32460
12/08/2014 49.50p 49.50p 48.66p 49.50p 1960
11/08/2014 49.50p 49.80p 48.66p 49.50p 2068
08/08/2014 49.25p 49.98p 48.00p 49.50p 124088
07/08/2014 49.75p 50.35p 48.61p 49.75p 20483
06/08/2014 49.75p 50.48p 48.61p 49.75p 47047
05/08/2014 49.75p 50.49p 49.75p 49.75p 9878
04/08/2014 50.25p 50.55p 49.75p 49.75p 61078
01/08/2014 50.25p 50.73p 50.00p 50.25p 37779
31/07/2014 50.25p 50.75p 50.01p 50.25p 96455
30/07/2014 50.25p 50.75p 50.00p 50.25p 79488
29/07/2014 50.25p 50.79p 50.00p 50.25p 152168
28/07/2014 50.25p 50.80p 50.25p 50.25p 75154
25/07/2014 50.25p 50.99p 49.50p 50.25p 137937
24/07/2014 50.25p 50.99p 50.00p 50.25p 50213
23/07/2014 50.25p 50.63p 50.25p 50.25p 41895
22/07/2014 50.25p 50.69p 50.00p 50.38p 131200
21/07/2014 49.75p 50.30p 49.75p 50.00p 68196
18/07/2014 49.38p 50.00p 49.19p 49.75p 35335
17/07/2014 49.50p 50.00p 48.90p 49.50p 39238
16/07/2014 49.38p 50.00p 48.86p 49.50p 371821
15/07/2014 49.38p 49.94p 48.94p 49.38p 28189
14/07/2014 49.13p 50.02p 49.13p 49.38p 851372
11/07/2014 49.13p 50.00p 49.13p 49.13p 15000
10/07/2014 50.00p 50.34p 48.11p 49.13p 10711
09/07/2014 49.50p 50.35p 49.50p 50.00p 892947
08/07/2014 48.00p 49.90p 48.00p 49.50p 109412
07/07/2014 47.75p 48.00p 47.50p 48.00p 23764
04/07/2014 47.25p 47.89p 47.25p 47.50p 6766
03/07/2014 47.25p 47.48p 47.25p 47.25p 21995
02/07/2014 47.25p 47.26p 46.75p 47.25p 2180
01/07/2014 47.38p 47.38p 46.88p 47.25p 39801
30/06/2014 47.50p 47.50p 46.88p 47.38p 15320
27/06/2014 48.75p 49.00p 47.00p 47.50p 86095
26/06/2014 49.00p 49.00p 48.50p 49.00p 3178
25/06/2014 49.25p 49.75p 48.00p 49.00p 169125
24/06/2014 49.75p 49.75p 49.00p 49.75p 28246
23/06/2014 49.75p 50.50p 49.00p 49.75p 0
20/06/2014 50.50p 50.50p 49.00p 49.75p 47594
19/06/2014 50.50p 50.90p 50.01p 50.50p 20145
18/06/2014 50.88p 50.91p 50.25p 50.50p 68518
17/06/2014 51.00p 51.00p 50.50p 50.88p 64131
16/06/2014 51.50p 51.50p 50.75p 51.00p 105248
13/06/2014 52.50p 52.99p 51.50p 51.50p 297272
12/06/2014 51.13p 53.00p 51.13p 52.00p 203291
11/06/2014 51.00p 51.99p 51.00p 51.13p 32912
10/06/2014 49.75p 51.50p 49.63p 50.75p 73875
09/06/2014 46.88p 50.18p 46.88p 49.63p 197333
06/06/2014 46.88p 47.23p 46.38p 46.88p 29250
05/06/2014 46.88p 47.25p 46.51p 46.88p 18288
04/06/2014 46.50p 47.50p 46.50p 46.88p 95268
03/06/2014 46.25p 46.75p 46.00p 46.50p 17494
02/06/2014 46.25p 46.50p 45.50p 46.25p 142513
30/05/2014 46.00p 47.00p 45.81p 46.25p 158805
29/05/2014 45.75p 45.91p 45.75p 45.88p 21701
28/05/2014 45.50p 45.85p 45.25p 45.63p 10905
27/05/2014 45.50p 45.86p 45.50p 45.50p 61553
23/05/2014 45.50p 45.87p 45.30p 45.50p 185759
22/05/2014 45.50p 45.87p 45.25p 45.50p 28837
21/05/2014 45.00p 45.50p 44.95p 45.25p 7327
20/05/2014 45.25p 45.81p 44.50p 45.25p 254600
19/05/2014 44.00p 45.81p 44.00p 45.25p 105390
16/05/2014 42.75p 45.00p 42.75p 44.00p 165206
15/05/2014 42.00p 42.50p 42.00p 42.00p 17058
14/05/2014 42.00p 42.50p 42.00p 42.00p 20000
13/05/2014 42.00p 42.09p 41.25p 42.00p 585908
12/05/2014 42.00p 42.12p 41.00p 42.00p 291240
09/05/2014 42.25p 42.50p 41.75p 42.00p 15162
08/05/2014 42.25p 42.50p 42.25p 42.25p 4442
07/05/2014 42.25p 42.25p 41.00p 42.25p 110500
06/05/2014 42.50p 43.29p 41.62p 42.25p 3807
02/05/2014 42.50p 43.41p 42.50p 42.50p 11483
01/05/2014 42.50p 42.50p 42.00p 42.50p 4677
30/04/2014 42.00p 43.49p 41.70p 42.50p 75599
29/04/2014 42.00p 43.40p 42.00p 42.00p 31521
28/04/2014 41.50p 42.00p 40.75p 42.00p 11412
25/04/2014 40.50p 41.70p 39.90p 41.37p 43026
24/04/2014 40.25p 41.00p 39.63p 40.50p 62000
23/04/2014 40.00p 40.80p 39.00p 40.25p 335096
22/04/2014 39.50p 40.00p 39.25p 40.00p 76563
17/04/2014 39.50p 39.90p 39.00p 39.50p 0
16/04/2014 39.50p 39.90p 39.00p 39.50p 0
15/04/2014 39.50p 39.90p 39.00p 39.50p 86000
14/04/2014 39.50p 39.74p 39.05p 39.50p 4714
11/04/2014 39.50p 39.74p 39.50p 39.50p 14755
10/04/2014 39.50p 39.75p 39.00p 39.50p 49000
09/04/2014 39.50p 39.75p 39.00p 39.50p 60129
08/04/2014 39.50p 39.75p 39.00p 39.50p 76498
07/04/2014 39.50p 39.75p 39.11p 39.50p 29267
04/04/2014 39.00p 40.00p 38.25p 39.50p 18350044
03/04/2014 37.50p 39.00p 37.38p 39.00p 93696
02/04/2014 37.25p 38.00p 37.25p 37.38p 20000
01/04/2014 37.25p 37.25p 36.45p 37.00p 52171
31/03/2014 37.13p 38.23p 37.13p 37.25p 15248
28/03/2014 37.13p 38.50p 36.63p 37.13p 11200
27/03/2014 37.00p 38.50p 35.50p 37.00p 38540
26/03/2014 37.00p 38.50p 35.50p 37.00p 41077
25/03/2014 37.00p 37.00p 36.50p 37.00p 4770
24/03/2014 37.00p 37.00p 36.50p 37.00p 5500
21/03/2014 36.50p 36.75p 36.00p 36.75p 0
20/03/2014 36.50p 36.75p 36.00p 36.50p 4000
19/03/2014 35.87p 38.00p 35.87p 36.75p 54684
18/03/2014 35.62p 36.55p 35.33p 35.87p 9073
17/03/2014 35.62p 36.50p 35.12p 35.62p 103000
14/03/2014 36.25p 36.25p 35.50p 35.62p 0
13/03/2014 36.25p 36.25p 35.50p 36.25p 82859
12/03/2014 36.25p 36.80p 36.25p 36.25p 0
11/03/2014 36.25p 36.80p 36.25p 36.25p 139
10/03/2014 36.00p 36.00p 34.75p 36.00p 38132
07/03/2014 36.25p 36.70p 36.25p 36.25p 70084
06/03/2014 36.00p 36.63p 35.50p 36.25p 111331
05/03/2014 35.75p 36.50p 35.30p 35.75p 24756
04/03/2014 35.50p 36.50p 34.50p 35.75p 50000
03/03/2014 34.75p 36.50p 34.50p 34.50p 0
28/02/2014 35.50p 36.50p 35.00p 35.75p 40000
27/02/2014 35.50p 35.50p 33.48p 35.50p 113740
26/02/2014 35.50p 35.50p 35.25p 35.50p 30000
25/02/2014 35.50p 35.50p 35.25p 35.50p 1230
24/02/2014 35.50p 35.50p 35.00p 35.50p 15000
21/02/2014 35.50p 35.89p 35.50p 35.50p 801
20/02/2014 35.50p 35.90p 35.50p 35.50p 0
19/02/2014 35.62p 35.90p 35.50p 35.50p 15179
18/02/2014 35.62p 36.00p 35.55p 35.62p 34272
17/02/2014 35.25p 35.62p 35.25p 35.62p 70000
14/02/2014 34.75p 35.39p 34.75p 35.25p 39547
13/02/2014 35.00p 35.50p 34.75p 34.75p 44146
12/02/2014 35.00p 35.00p 34.25p 35.00p 9000
11/02/2014 33.50p 34.50p 33.50p 34.25p 11740
10/02/2014 33.50p 34.50p 33.50p 33.50p 400
07/02/2014 33.50p 33.50p 33.00p 33.50p 0
06/02/2014 33.50p 33.50p 33.00p 33.50p 24013
05/02/2014 33.50p 33.50p 32.76p 33.50p 3000
04/02/2014 32.75p 33.50p 32.75p 33.50p 449
03/02/2014 33.50p 34.50p 32.41p 33.50p 0
31/01/2014 33.75p 34.50p 32.41p 33.50p 135874
30/01/2014 33.75p 34.00p 32.75p 33.75p 3441
29/01/2014 34.38p 34.72p 34.00p 34.00p 31412
28/01/2014 34.25p 35.25p 33.00p 34.25p 0
27/01/2014 35.00p 35.25p 33.00p 34.38p 142807
24/01/2014 36.00p 36.00p 34.00p 35.25p 5500
23/01/2014 36.00p 36.00p 35.00p 36.00p 17614
22/01/2014 36.00p 36.00p 35.00p 36.00p 40000
21/01/2014 36.00p 36.25p 35.50p 36.00p 47737
20/01/2014 36.00p 36.25p 35.41p 36.00p 10400
17/01/2014 36.00p 36.50p 35.41p 36.00p 0
16/01/2014 36.00p 36.50p 35.41p 36.00p 106000
15/01/2014 36.00p 36.89p 35.40p 36.00p 75000
14/01/2014 36.00p 36.89p 35.40p 36.00p 23168
13/01/2014 36.00p 36.00p 35.00p 36.00p 21383
10/01/2014 35.75p 36.00p 35.25p 36.00p 53000
09/01/2014 35.25p 36.34p 34.42p 35.75p 22049
08/01/2014 34.25p 37.00p 34.25p 35.25p 60000
07/01/2014 34.25p 34.40p 33.75p 34.25p 16607
06/01/2014 34.25p 34.50p 33.50p 34.25p 69451
03/01/2014 34.75p 35.37p 33.50p 34.25p 189688
02/01/2014 35.50p 35.50p 34.00p 35.00p 65237
31/12/2013 35.50p 35.50p 34.10p 35.50p 0
30/12/2013 35.50p 35.50p 34.10p 35.50p 5821
27/12/2013 35.50p 35.50p 34.38p 35.50p 1034
24/12/2013 35.75p 36.39p 34.81p 35.75p 0
23/12/2013 35.75p 36.39p 34.81p 35.75p 3550
20/12/2013 35.75p 36.39p 34.93p 35.75p 14900
19/12/2013 35.75p 36.39p 34.00p 35.75p 130034
18/12/2013 36.00p 36.92p 35.12p 35.75p 433011
17/12/2013 36.00p 36.00p 35.50p 36.00p 3000
16/12/2013 36.13p 37.40p 35.25p 36.00p 26886
13/12/2013 35.00p 37.22p 35.00p 36.13p 50301
12/12/2013 35.00p 35.00p 34.80p 35.00p 20566
11/12/2013 34.50p 35.50p 31.25p 33.00p 21016
10/12/2013 34.00p 35.03p 33.80p 34.50p 154846
09/12/2013 33.75p 34.00p 33.75p 34.00p 317000
06/12/2013 32.50p 33.50p 32.26p 33.50p 63200
05/12/2013 32.25p 33.00p 31.97p 32.50p 1206395
04/12/2013 32.25p 32.25p 31.75p 32.25p 62000
03/12/2013 32.25p 33.00p 32.00p 32.25p 69938
02/12/2013 32.25p 33.00p 31.50p 32.25p 27705
29/11/2013 32.12p 33.00p 31.60p 32.25p 69500
28/11/2013 32.00p 32.75p 32.00p 32.12p 3839045
27/11/2013 32.00p 32.50p 31.50p 32.00p 43000
26/11/2013 32.00p 32.50p 32.00p 32.00p 3037
25/11/2013 31.87p 32.75p 31.22p 32.00p 60562
22/11/2013 32.00p 32.00p 31.00p 31.87p 31300
21/11/2013 32.25p 32.60p 31.25p 32.00p 15149
20/11/2013 32.25p 32.25p 31.50p 32.25p 206000
19/11/2013 33.00p 33.00p 31.00p 32.25p 126097
18/11/2013 32.50p 33.00p 32.50p 33.00p 27024
15/11/2013 32.50p 33.00p 32.50p 32.50p 63952
14/11/2013 33.00p 33.00p 32.00p 32.50p 18038
13/11/2013 33.00p 33.00p 32.00p 33.00p 9492

*Close Price adjusted for both dividends and splits