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
13/04/2012 35.00p 35.00p 34.50p 35.00p 8700
12/04/2012 35.00p 35.00p 34.50p 35.00p 4537
11/04/2012 34.88p 34.88p 34.25p 34.88p 9700
10/04/2012 35.37p 35.37p 34.50p 35.25p 9208
05/04/2012 35.75p 35.75p 35.25p 35.75p 82000
04/04/2012 35.87p 35.87p 35.25p 35.75p 32000
03/04/2012 35.75p 36.00p 35.25p 35.87p 80000
02/04/2012 36.75p 36.75p 35.50p 35.75p 51500
30/03/2012 36.75p 36.75p 36.00p 36.75p 0
29/03/2012 36.75p 36.75p 36.00p 36.75p 5000
28/03/2012 37.25p 37.25p 36.00p 36.75p 144000
27/03/2012 37.25p 37.25p 36.50p 37.25p 45093
26/03/2012 37.00p 37.25p 36.00p 37.25p 22750
23/03/2012 36.88p 37.25p 36.25p 37.25p 16397
22/03/2012 37.25p 37.25p 36.00p 36.75p 50700
21/03/2012 37.63p 37.67p 36.50p 37.25p 169821
20/03/2012 37.63p 37.63p 36.50p 37.63p 23700
19/03/2012 38.00p 38.00p 36.51p 37.63p 328250
16/03/2012 38.25p 38.50p 37.88p 38.25p 53207
15/03/2012 38.50p 38.50p 38.00p 38.25p 0
14/03/2012 38.50p 38.50p 38.26p 38.50p 137
13/03/2012 38.25p 38.87p 38.01p 38.50p 4042
12/03/2012 38.25p 38.85p 37.65p 38.25p 61839
09/03/2012 37.63p 38.85p 37.00p 38.75p 12321
08/03/2012 37.25p 37.50p 36.50p 37.38p 1126000
07/03/2012 37.25p 37.89p 36.50p 37.25p 56775
06/03/2012 37.50p 37.50p 36.90p 37.25p 500
05/03/2012 37.63p 37.63p 36.75p 37.50p 5000
02/03/2012 37.75p 38.49p 37.75p 37.75p 0
01/03/2012 37.88p 38.49p 37.75p 37.75p 7739
29/02/2012 37.88p 38.74p 37.88p 37.88p 0
28/02/2012 37.88p 38.74p 37.88p 37.88p 7581
27/02/2012 38.25p 39.24p 37.00p 37.88p 17390
24/02/2012 38.50p 39.24p 38.25p 38.50p 0
23/02/2012 38.25p 39.24p 38.25p 38.50p 378
22/02/2012 38.00p 38.82p 37.22p 38.25p 26911
21/02/2012 37.88p 38.00p 37.20p 38.00p 31425
20/02/2012 38.50p 38.50p 37.95p 38.25p 4700
17/02/2012 38.50p 39.00p 38.25p 38.50p 106801
16/02/2012 38.25p 38.60p 37.62p 38.50p 17504
15/02/2012 37.50p 38.25p 36.88p 38.25p 0
14/02/2012 37.38p 37.38p 36.88p 37.38p 5000
13/02/2012 37.38p 37.38p 36.75p 37.38p 430000
10/02/2012 37.25p 38.00p 36.50p 37.38p 145675
09/02/2012 37.25p 38.00p 36.63p 37.25p 145665
08/02/2012 37.25p 37.25p 36.80p 37.25p 0
07/02/2012 37.25p 37.25p 36.80p 37.25p 10000
06/02/2012 37.25p 37.90p 36.65p 37.25p 109930
03/02/2012 36.75p 37.75p 36.56p 37.25p 112600
02/02/2012 36.38p 37.00p 36.38p 36.75p 133686
01/02/2012 35.75p 36.50p 35.75p 36.38p 3574258
31/01/2012 35.50p 36.00p 35.06p 35.75p 1961500
30/01/2012 35.50p 35.50p 35.00p 35.50p 950000
27/01/2012 35.37p 35.50p 35.00p 35.50p 100000
26/01/2012 35.00p 35.72p 34.50p 35.25p 3302000
25/01/2012 34.38p 35.00p 34.38p 34.88p 8095740
24/01/2012 34.50p 34.75p 34.38p 34.38p 65000
23/01/2012 34.50p 35.00p 34.00p 34.38p 294938
20/01/2012 33.88p 34.97p 33.88p 34.50p 40123
19/01/2012 33.75p 34.00p 33.26p 33.88p 37000
18/01/2012 34.00p 34.64p 33.75p 33.75p 0
17/01/2012 34.25p 34.64p 33.75p 34.00p 228611
16/01/2012 34.25p 34.25p 33.76p 34.25p 0
13/01/2012 34.25p 34.25p 33.76p 34.25p 505000
12/01/2012 34.38p 34.64p 34.00p 34.25p 56667
11/01/2012 34.25p 34.50p 34.17p 34.38p 529263
10/01/2012 34.00p 34.13p 33.50p 34.13p 3742
09/01/2012 34.25p 34.25p 34.00p 34.00p 50950
06/01/2012 34.25p 34.25p 32.00p 34.25p 70000
05/01/2012 34.25p 34.25p 34.00p 34.25p 5930
04/01/2012 34.00p 34.13p 33.50p 34.13p 36500
03/01/2012 33.88p 34.00p 33.50p 34.00p 0
30/12/2011 33.75p 33.75p 33.50p 33.75p 0
29/12/2011 33.75p 33.75p 33.50p 33.75p 0
28/12/2011 33.75p 33.75p 33.50p 33.75p 5000
23/12/2011 33.75p 33.75p 33.50p 33.75p 606
22/12/2011 33.75p 34.50p 33.50p 33.75p 0
21/12/2011 34.50p 34.50p 33.50p 33.75p 2242865
20/12/2011 35.37p 35.37p 34.50p 34.50p 20000
19/12/2011 35.75p 35.75p 34.00p 35.37p 40500
16/12/2011 36.00p 36.00p 35.00p 36.00p 71968
15/12/2011 35.87p 36.90p 35.00p 36.00p 7764
14/12/2011 36.25p 36.25p 35.00p 36.00p 72700
13/12/2011 36.25p 37.25p 36.25p 36.25p 0
12/12/2011 37.25p 37.25p 36.25p 36.25p 0
09/12/2011 37.00p 37.25p 37.00p 37.25p 179
08/12/2011 37.38p 37.63p 37.00p 37.13p 0
07/12/2011 37.63p 37.63p 37.38p 37.38p 6009
06/12/2011 37.63p 37.96p 37.25p 37.63p 32500
05/12/2011 37.75p 37.75p 37.50p 37.75p 33600
02/12/2011 37.00p 37.25p 37.00p 37.25p 23000
01/12/2011 37.50p 37.50p 36.50p 37.00p 37359
30/11/2011 37.38p 38.00p 36.25p 37.25p 30596
29/11/2011 37.00p 37.38p 35.50p 37.38p 5000
28/11/2011 36.88p 37.71p 35.50p 37.00p 0
25/11/2011 37.25p 37.71p 35.50p 36.63p 67119
24/11/2011 37.75p 37.75p 36.25p 37.25p 15000
23/11/2011 38.87p 38.87p 37.75p 37.75p 10109
22/11/2011 40.13p 40.13p 38.54p 39.00p 29500
21/11/2011 40.13p 40.13p 40.02p 40.13p 10000
18/11/2011 40.38p 40.38p 40.03p 40.13p 158605
17/11/2011 40.75p 40.95p 40.54p 40.63p 11023
16/11/2011 40.75p 40.75p 40.61p 40.75p 4837
15/11/2011 41.75p 41.75p 40.75p 40.75p 6500
14/11/2011 42.00p 42.50p 41.75p 41.75p 0
11/11/2011 41.75p 42.50p 41.75p 41.75p 29383
10/11/2011 42.38p 42.50p 41.08p 41.75p 55500
09/11/2011 42.88p 43.89p 41.75p 42.88p 16610
08/11/2011 42.50p 42.88p 41.60p 42.88p 6000
07/11/2011 42.50p 44.00p 42.50p 42.50p 40000
04/11/2011 41.75p 43.00p 40.50p 42.00p 41683
03/11/2011 41.25p 43.50p 41.25p 41.25p 115400
02/11/2011 41.50p 42.00p 41.50p 41.50p 9000
01/11/2011 41.25p 41.50p 40.20p 41.50p 53000
31/10/2011 41.50p 41.50p 40.80p 41.50p 2500
28/10/2011 41.50p 43.00p 40.80p 41.50p 0
27/10/2011 41.00p 43.00p 40.80p 41.50p 66000
26/10/2011 40.50p 41.50p 39.50p 40.50p 69652
25/10/2011 40.63p 40.63p 39.75p 40.50p 4000
24/10/2011 40.63p 40.63p 39.75p 40.63p 5000
21/10/2011 40.50p 40.50p 39.50p 40.50p 2000
20/10/2011 40.75p 41.42p 40.63p 40.63p 355
19/10/2011 41.75p 42.00p 41.00p 41.50p 78461
18/10/2011 41.50p 41.75p 41.50p 41.50p 0
17/10/2011 41.75p 41.75p 41.50p 41.75p 25000
14/10/2011 41.50p 41.50p 41.00p 41.50p 25800
13/10/2011 41.75p 42.00p 41.50p 41.50p 104000
12/10/2011 41.75p 41.87p 41.50p 41.87p 14250
11/10/2011 41.75p 41.75p 41.50p 41.75p 12000
10/10/2011 41.75p 41.75p 41.50p 41.75p 0
07/10/2011 41.75p 41.75p 41.50p 41.75p 17350
06/10/2011 41.50p 41.75p 41.00p 41.75p 9500
05/10/2011 41.00p 41.00p 40.50p 41.00p 4500
04/10/2011 40.88p 41.87p 40.25p 40.75p 0
03/10/2011 41.87p 41.87p 40.25p 41.13p 35500
30/09/2011 41.75p 42.12p 41.69p 42.12p 108315
29/09/2011 41.75p 41.75p 41.50p 41.75p 36900
28/09/2011 41.75p 42.00p 41.50p 41.75p 68000
27/09/2011 41.50p 41.80p 41.50p 41.75p 55905
26/09/2011 41.00p 41.75p 40.00p 41.25p 24200
23/09/2011 43.50p 43.50p 41.75p 41.75p 12900
22/09/2011 43.50p 43.50p 43.00p 43.38p 6344
21/09/2011 43.88p 43.88p 43.00p 43.75p 129900
20/09/2011 43.88p 43.88p 43.88p 43.88p 600
19/09/2011 44.00p 44.00p 43.25p 43.75p 0
16/09/2011 44.00p 44.00p 43.25p 44.00p 10950
15/09/2011 43.50p 44.13p 43.00p 44.13p 88097
14/09/2011 43.50p 45.50p 43.50p 43.50p 6000
13/09/2011 44.00p 45.50p 43.54p 43.63p 6000
12/09/2011 45.50p 45.50p 43.54p 44.00p 6000
09/09/2011 46.00p 46.50p 45.05p 46.25p 4045
08/09/2011 46.00p 46.95p 45.80p 46.00p 9373
07/09/2011 45.50p 46.00p 45.50p 46.00p 98269
06/09/2011 45.25p 45.42p 45.00p 45.38p 0
05/09/2011 45.00p 45.42p 45.00p 45.00p 6605
02/09/2011 45.25p 45.25p 44.58p 45.25p 32054
01/09/2011 44.75p 45.46p 44.75p 45.25p 32967
31/08/2011 44.75p 45.50p 44.75p 44.75p 68750
30/08/2011 44.87p 44.87p 44.44p 44.75p 2406
26/08/2011 44.25p 44.50p 43.75p 44.00p 0
25/08/2011 44.37p 44.37p 43.75p 44.25p 2000
24/08/2011 44.50p 44.50p 44.00p 44.37p 5862
23/08/2011 44.37p 45.00p 44.37p 44.50p 0
22/08/2011 44.50p 45.00p 44.37p 44.37p 332
19/08/2011 44.50p 45.25p 44.50p 44.50p 0
18/08/2011 45.25p 45.25p 44.80p 45.00p 5000
17/08/2011 45.00p 46.00p 45.00p 45.25p 7281
16/08/2011 45.00p 45.00p 44.00p 45.00p 116000
15/08/2011 45.00p 45.00p 44.56p 45.00p 4000
12/08/2011 44.75p 45.00p 44.17p 45.00p 13059
11/08/2011 45.12p 45.12p 45.00p 45.00p 0
10/08/2011 45.00p 45.00p 44.13p 44.75p 26965
09/08/2011 44.00p 44.00p 43.50p 44.00p 39213
08/08/2011 45.50p 45.85p 43.00p 44.75p 165219
05/08/2011 46.50p 46.70p 44.00p 45.50p 98126
04/08/2011 49.75p 49.75p 47.25p 48.12p 33000
03/08/2011 49.88p 50.19p 49.75p 49.75p 20288
02/08/2011 50.13p 50.13p 49.79p 50.13p 17000
01/08/2011 50.13p 50.50p 50.00p 50.13p 15899
29/07/2011 50.13p 50.25p 50.13p 50.13p 672
28/07/2011 50.25p 50.40p 50.02p 50.25p 2783
27/07/2011 50.13p 50.25p 50.01p 50.25p 17604
26/07/2011 50.00p 50.20p 50.00p 50.13p 1770
25/07/2011 50.00p 50.00p 49.75p 50.00p 0
22/07/2011 50.00p 50.00p 49.75p 50.00p 200000
21/07/2011 50.00p 50.15p 49.78p 50.00p 5858
20/07/2011 50.00p 50.00p 49.78p 50.00p 6497
19/07/2011 50.13p 50.13p 49.75p 50.00p 20645
18/07/2011 50.63p 50.63p 49.75p 50.38p 18000
15/07/2011 50.63p 51.00p 50.00p 50.63p 12583
14/07/2011 50.75p 51.13p 50.63p 50.63p 1955
13/07/2011 50.50p 50.75p 50.08p 50.75p 64000
12/07/2011 50.75p 51.28p 50.25p 50.75p 0
11/07/2011 50.75p 51.28p 50.25p 50.75p 50028
08/07/2011 50.75p 50.75p 50.16p 50.75p 12500
07/07/2011 50.75p 51.13p 50.00p 50.75p 32299
06/07/2011 49.50p 49.75p 49.25p 49.75p 125000
05/07/2011 49.50p 49.68p 49.50p 49.50p 10231
04/07/2011 49.50p 49.69p 49.50p 49.50p 2695
01/07/2011 49.13p 49.59p 48.88p 49.50p 5400

*Close Price adjusted for both dividends and splits