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
12/11/2013 34.25p 34.25p 32.67p 33.00p 18044
11/11/2013 34.25p 34.25p 34.00p 34.25p 8035
08/11/2013 34.38p 34.38p 33.43p 34.25p 40000
07/11/2013 34.50p 34.50p 34.00p 34.50p 5098
06/11/2013 34.50p 34.50p 34.00p 34.50p 9500
05/11/2013 34.50p 34.50p 34.00p 34.50p 84144
04/11/2013 34.50p 34.73p 34.00p 34.50p 186899
01/11/2013 34.50p 35.00p 34.50p 34.50p 208200
31/10/2013 34.50p 35.00p 34.10p 34.50p 100054
30/10/2013 34.50p 35.00p 34.50p 34.75p 214605
29/10/2013 34.25p 36.00p 34.25p 34.50p 233741
28/10/2013 33.75p 34.75p 33.75p 34.25p 162798
25/10/2013 32.37p 34.00p 32.00p 33.75p 16823
24/10/2013 32.00p 33.75p 31.75p 32.00p 45030
23/10/2013 31.75p 32.50p 31.75p 31.75p 10000
22/10/2013 31.75p 33.00p 31.75p 32.00p 11500
21/10/2013 31.50p 33.00p 31.50p 31.75p 53351
18/10/2013 31.50p 34.37p 31.35p 31.50p 18161
17/10/2013 31.63p 31.63p 30.50p 31.50p 6000
16/10/2013 31.25p 32.00p 29.50p 31.63p 0
15/10/2013 29.50p 32.00p 29.50p 31.25p 42619
14/10/2013 29.50p 30.30p 28.50p 29.50p 104198
11/10/2013 29.50p 30.30p 28.50p 29.50p 0
10/10/2013 29.75p 30.30p 28.50p 29.50p 17109
09/10/2013 29.75p 30.75p 29.50p 29.75p 10164
08/10/2013 29.50p 30.25p 29.25p 29.75p 33016
07/10/2013 29.00p 29.25p 28.92p 29.25p 158604
04/10/2013 29.00p 29.00p 29.00p 29.00p 6000
03/10/2013 29.00p 29.25p 29.00p 29.25p 323983
02/10/2013 30.00p 30.00p 28.00p 29.00p 310851
01/10/2013 30.00p 30.75p 29.00p 30.00p 0
30/09/2013 30.75p 30.75p 29.00p 30.00p 145000
27/09/2013 31.50p 31.50p 30.00p 31.50p 0
26/09/2013 31.50p 31.50p 30.00p 31.50p 0
25/09/2013 31.50p 31.50p 30.00p 31.50p 18947
24/09/2013 31.50p 32.74p 30.00p 31.50p 0
23/09/2013 31.75p 32.74p 30.00p 31.75p 35911
20/09/2013 31.75p 31.75p 30.50p 31.75p 16950
19/09/2013 30.75p 32.25p 30.75p 31.50p 8324
18/09/2013 30.25p 30.50p 30.00p 30.25p 46920
17/09/2013 30.25p 30.25p 30.00p 30.25p 102206
16/09/2013 30.25p 30.25p 30.20p 30.25p 30000
13/09/2013 30.25p 30.25p 30.06p 30.25p 159
12/09/2013 30.25p 30.30p 30.06p 30.25p 52343
11/09/2013 30.25p 30.25p 30.05p 30.25p 2491
10/09/2013 30.25p 30.39p 30.03p 30.25p 64654
09/09/2013 30.25p 30.25p 30.00p 30.25p 9500
06/09/2013 30.25p 30.25p 30.24p 30.25p 14847
05/09/2013 30.25p 30.25p 29.10p 30.25p 0
04/09/2013 30.25p 30.25p 29.10p 30.25p 18000
03/09/2013 30.25p 30.25p 30.00p 30.25p 9500
02/09/2013 29.75p 30.30p 29.01p 30.25p 41174
30/08/2013 29.75p 29.98p 29.75p 29.75p 14000
29/08/2013 29.50p 29.75p 28.25p 29.75p 119403
28/08/2013 30.50p 30.50p 29.30p 29.50p 19818
27/08/2013 30.25p 30.50p 30.25p 30.50p 0
23/08/2013 30.50p 30.50p 30.40p 30.50p 65
22/08/2013 30.50p 30.70p 30.00p 30.50p 21741
21/08/2013 31.00p 31.00p 30.05p 30.50p 51767
20/08/2013 30.75p 31.60p 30.75p 31.00p 35000
19/08/2013 32.00p 32.00p 30.15p 31.25p 9395
16/08/2013 32.00p 33.00p 31.00p 32.00p 0
15/08/2013 33.00p 33.00p 31.00p 32.00p 148890
14/08/2013 32.50p 33.10p 32.50p 33.00p 14975
13/08/2013 32.50p 33.25p 32.50p 32.50p 7482
12/08/2013 32.88p 33.56p 32.50p 32.50p 1501
09/08/2013 32.88p 33.56p 31.55p 32.88p 3370
08/08/2013 33.00p 33.88p 31.55p 33.00p 0
07/08/2013 33.25p 33.88p 31.55p 33.88p 29519
06/08/2013 33.25p 33.89p 33.25p 33.25p 75000
05/08/2013 33.50p 33.50p 32.01p 33.25p 14000
02/08/2013 34.50p 34.50p 32.50p 33.50p 21450
01/08/2013 34.50p 34.50p 33.00p 34.50p 70000
31/07/2013 34.25p 34.50p 33.50p 34.25p 0
30/07/2013 34.50p 34.50p 33.50p 34.50p 12700
29/07/2013 34.50p 34.50p 33.01p 34.50p 5500
26/07/2013 34.50p 34.80p 33.00p 34.50p 0
25/07/2013 34.50p 34.80p 33.00p 34.50p 72062
24/07/2013 34.75p 34.75p 33.01p 34.50p 7000
23/07/2013 34.75p 35.39p 33.51p 34.75p 6057
22/07/2013 34.75p 35.00p 34.75p 34.75p 20000
19/07/2013 34.75p 34.75p 33.50p 34.75p 16955
18/07/2013 34.50p 34.75p 33.50p 34.75p 2871
17/07/2013 34.50p 34.50p 33.50p 34.50p 14000
16/07/2013 34.50p 35.00p 33.01p 34.50p 0
15/07/2013 34.50p 35.00p 33.01p 34.50p 0
12/07/2013 35.00p 35.00p 33.01p 34.50p 4654
11/07/2013 34.75p 35.00p 33.00p 35.00p 421165
10/07/2013 34.75p 34.75p 33.00p 34.50p 300500
09/07/2013 34.75p 34.75p 34.00p 34.75p 4160
08/07/2013 35.25p 35.37p 34.00p 34.75p 13200
05/07/2013 35.62p 35.62p 35.00p 35.37p 27850
04/07/2013 34.25p 35.87p 34.00p 34.38p 0
03/07/2013 34.13p 35.87p 34.00p 34.13p 10000
02/07/2013 35.87p 35.87p 35.62p 35.87p 0
01/07/2013 35.62p 35.87p 35.62p 35.87p 5575
28/06/2013 35.62p 36.50p 33.50p 33.50p 0
27/06/2013 36.50p 36.50p 35.25p 35.62p 23000
26/06/2013 36.50p 36.75p 36.00p 36.50p 0
25/06/2013 36.50p 36.75p 36.00p 36.50p 18407
24/06/2013 36.50p 37.50p 36.00p 36.50p 5053
21/06/2013 38.25p 38.25p 36.00p 37.00p 54825
20/06/2013 38.50p 38.75p 38.00p 38.25p 2000
19/06/2013 38.75p 38.75p 38.05p 38.75p 0
18/06/2013 38.75p 38.75p 38.05p 38.75p 274
17/06/2013 38.75p 38.75p 38.30p 38.75p 1000
14/06/2013 38.62p 38.75p 38.25p 38.75p 10000
13/06/2013 38.50p 38.50p 38.25p 38.50p 20677
12/06/2013 38.50p 38.50p 38.30p 38.50p 30000
11/06/2013 38.62p 38.62p 38.25p 38.50p 62124
10/06/2013 38.62p 38.62p 38.30p 38.62p 20274
07/06/2013 38.62p 38.62p 38.33p 38.62p 6600
06/06/2013 38.62p 38.62p 38.36p 38.62p 15000
05/06/2013 39.13p 39.13p 38.25p 38.62p 47500
04/06/2013 39.13p 39.13p 38.72p 39.13p 45000
03/06/2013 39.13p 39.25p 38.30p 39.13p 27000
31/05/2013 39.25p 39.25p 38.87p 39.25p 0
30/05/2013 39.25p 39.25p 38.87p 39.25p 1215
29/05/2013 39.25p 39.75p 38.75p 39.25p 259375
28/05/2013 39.25p 39.88p 38.87p 39.25p 0
24/05/2013 39.25p 39.88p 38.87p 39.25p 0
23/05/2013 39.25p 39.88p 38.87p 39.25p 15211
22/05/2013 39.38p 40.00p 39.38p 39.63p 21021
21/05/2013 39.38p 39.38p 39.06p 39.38p 10000
20/05/2013 39.38p 39.50p 38.87p 39.38p 0
17/05/2013 39.38p 39.50p 38.87p 39.38p 206875
16/05/2013 39.38p 39.50p 38.25p 39.38p 0
15/05/2013 38.25p 39.38p 38.25p 39.38p 10000
14/05/2013 38.12p 38.45p 37.94p 38.25p 13000
13/05/2013 38.12p 38.12p 37.80p 38.12p 132000
10/05/2013 38.12p 38.49p 38.12p 38.12p 104
09/05/2013 38.12p 38.25p 38.00p 38.12p 0
08/05/2013 38.00p 38.25p 38.00p 38.12p 56111
07/05/2013 38.00p 38.50p 37.65p 38.00p 33626
03/05/2013 37.88p 38.00p 37.44p 38.00p 62500
02/05/2013 37.88p 38.37p 37.50p 37.88p 158300
01/05/2013 37.88p 38.15p 37.25p 37.88p 17452
30/04/2013 37.75p 37.88p 37.22p 37.88p 24600
29/04/2013 37.25p 37.25p 36.86p 37.25p 0
26/04/2013 37.13p 37.13p 36.86p 37.13p 32000
25/04/2013 37.00p 37.40p 37.00p 37.25p 20000
24/04/2013 36.88p 37.50p 36.75p 37.00p 50000
23/04/2013 36.50p 37.38p 36.50p 36.88p 53
22/04/2013 36.50p 37.00p 36.50p 36.50p 67561
19/04/2013 36.50p 36.65p 36.25p 36.50p 31000
18/04/2013 36.13p 36.50p 35.85p 36.50p 36207
17/04/2013 36.38p 36.38p 35.85p 36.13p 25000
16/04/2013 36.38p 36.50p 36.00p 36.38p 84000
15/04/2013 37.63p 37.63p 35.50p 36.38p 149177
12/04/2013 37.75p 37.75p 36.50p 37.63p 0
11/04/2013 37.75p 37.75p 36.50p 37.75p 9200
10/04/2013 37.75p 38.25p 37.00p 37.75p 20093
09/04/2013 37.25p 37.25p 36.60p 37.25p 30850
08/04/2013 37.13p 37.99p 36.50p 37.13p 17714
05/04/2013 37.13p 37.13p 36.44p 37.13p 106800
04/04/2013 37.38p 37.38p 36.50p 37.38p 507308
03/04/2013 37.38p 37.38p 36.48p 37.38p 15000
02/04/2013 36.75p 36.75p 36.67p 36.75p 11859
28/03/2013 36.75p 37.13p 36.75p 36.75p 0
27/03/2013 37.13p 37.13p 36.75p 36.75p 20817
26/03/2013 37.13p 37.13p 36.96p 37.13p 0
25/03/2013 37.13p 37.13p 36.96p 37.13p 19000
22/03/2013 37.13p 37.63p 37.00p 37.13p 40000
21/03/2013 37.50p 37.50p 36.94p 37.00p 168000
20/03/2013 37.25p 38.00p 36.45p 37.50p 44000
19/03/2013 37.25p 38.25p 36.10p 37.25p 151681
18/03/2013 37.25p 38.14p 36.25p 37.25p 377202
15/03/2013 38.25p 38.25p 36.50p 37.75p 31500
14/03/2013 38.25p 39.25p 37.25p 38.25p 34541
13/03/2013 38.75p 38.75p 37.00p 38.25p 51895
12/03/2013 38.75p 38.75p 37.03p 38.75p 133000
11/03/2013 39.75p 40.00p 38.00p 38.75p 103328
08/03/2013 40.25p 40.25p 37.75p 40.00p 70500
07/03/2013 40.25p 40.25p 40.00p 40.25p 119
06/03/2013 41.25p 41.25p 39.00p 40.25p 106630
05/03/2013 42.12p 42.12p 41.25p 41.50p 16525
04/03/2013 42.12p 42.12p 40.50p 42.12p 66953
01/03/2013 42.50p 42.50p 41.25p 42.12p 40000
28/02/2013 42.50p 42.50p 41.25p 42.50p 9109
27/02/2013 42.50p 42.50p 41.25p 42.50p 14000
26/02/2013 42.50p 43.45p 42.25p 42.50p 0
25/02/2013 43.00p 43.45p 42.25p 43.00p 57781
22/02/2013 43.00p 43.00p 42.44p 43.00p 12500
21/02/2013 43.13p 43.13p 42.47p 43.00p 10580
20/02/2013 43.25p 43.25p 43.00p 43.13p 39000
19/02/2013 42.75p 43.78p 42.65p 43.25p 50924
18/02/2013 42.75p 42.75p 42.65p 42.75p 0
15/02/2013 42.75p 42.75p 42.65p 42.75p 50000
14/02/2013 42.50p 42.75p 42.38p 42.75p 1000
13/02/2013 42.63p 43.00p 42.25p 42.25p 167940
12/02/2013 42.50p 42.63p 42.02p 42.63p 0
11/02/2013 42.50p 42.50p 42.02p 42.50p 32563
08/02/2013 42.50p 42.50p 42.00p 42.50p 112000
07/02/2013 42.50p 42.50p 42.00p 42.50p 0
06/02/2013 42.50p 42.50p 42.00p 42.50p 20500
05/02/2013 42.50p 42.50p 42.00p 42.50p 38588
04/02/2013 42.50p 42.50p 42.38p 42.50p 2327
01/02/2013 42.38p 42.38p 42.00p 42.38p 9000
31/01/2013 42.50p 42.50p 42.00p 42.38p 25000
30/01/2013 42.50p 42.50p 42.01p 42.50p 0

*Close Price adjusted for both dividends and splits