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
04/07/2011 49.50p 49.69p 49.50p 49.50p 2695
01/07/2011 49.13p 49.59p 48.88p 49.50p 5400
30/06/2011 49.13p 49.13p 48.88p 49.13p 10000
29/06/2011 48.88p 48.88p 48.46p 48.88p 10070
28/06/2011 48.75p 48.75p 48.50p 48.75p 24000
27/06/2011 48.75p 48.75p 48.50p 48.75p 48000
24/06/2011 48.75p 48.75p 48.50p 48.75p 62577
23/06/2011 48.75p 49.25p 48.00p 48.75p 37500
22/06/2011 48.75p 48.75p 48.25p 48.75p 9579
21/06/2011 48.75p 49.00p 48.75p 48.75p 0
20/06/2011 49.00p 49.00p 48.75p 48.75p 4000
17/06/2011 49.13p 49.13p 48.11p 49.00p 157900
16/06/2011 49.50p 49.50p 48.00p 49.25p 111733
15/06/2011 50.00p 50.00p 49.50p 49.50p 5000
14/06/2011 50.13p 50.13p 49.60p 50.00p 10000
13/06/2011 50.13p 50.13p 49.66p 50.13p 2500
10/06/2011 50.13p 50.13p 49.66p 50.13p 18000
09/06/2011 50.00p 50.31p 50.00p 50.13p 41
08/06/2011 49.63p 50.24p 49.00p 50.00p 19085
07/06/2011 49.63p 49.99p 48.97p 49.63p 7848
06/06/2011 49.25p 49.75p 48.88p 49.50p 63450
03/06/2011 49.25p 49.25p 48.65p 49.25p 2700
02/06/2011 48.50p 49.00p 48.50p 48.50p 0
01/06/2011 49.00p 49.00p 48.50p 48.50p 5000
31/05/2011 48.50p 49.25p 48.50p 49.25p 32500
27/05/2011 48.50p 48.78p 47.75p 48.50p 15068
26/05/2011 48.50p 48.50p 47.70p 48.50p 3000
25/05/2011 48.50p 48.50p 47.50p 48.25p 12000
24/05/2011 48.50p 49.00p 47.66p 48.50p 15650
23/05/2011 49.13p 49.13p 47.75p 48.50p 24137
20/05/2011 49.63p 50.19p 48.97p 49.63p 10294
19/05/2011 49.63p 49.63p 48.93p 49.63p 8000
18/05/2011 49.50p 50.50p 48.60p 49.63p 119540
17/05/2011 49.50p 50.00p 49.50p 49.50p 48
16/05/2011 49.75p 50.30p 49.50p 49.50p 1968
13/05/2011 50.00p 51.00p 49.75p 49.75p 50000
12/05/2011 50.25p 50.88p 50.00p 50.00p 0
11/05/2011 50.88p 50.88p 50.07p 50.50p 18250
10/05/2011 50.88p 51.57p 50.00p 50.88p 10400
09/05/2011 51.25p 52.00p 50.88p 50.88p 40431
06/05/2011 51.25p 52.00p 51.25p 51.25p 3817
05/05/2011 51.50p 51.50p 51.00p 51.25p 50000
04/05/2011 53.87p 53.87p 51.50p 51.50p 22318
03/05/2011 53.87p 54.00p 53.75p 53.87p 63200
28/04/2011 54.75p 55.12p 54.37p 54.37p 90702
27/04/2011 54.75p 54.75p 54.22p 54.75p 0
26/04/2011 54.62p 54.75p 54.22p 54.75p 10000
21/04/2011 54.12p 54.62p 54.00p 54.62p 69372
20/04/2011 53.75p 54.50p 53.65p 54.00p 11291
19/04/2011 53.75p 53.75p 53.50p 53.75p 21548
18/04/2011 53.75p 53.75p 53.60p 53.75p 43623
15/04/2011 53.75p 54.00p 53.75p 53.75p 11065
14/04/2011 53.50p 54.00p 53.50p 53.75p 48146
13/04/2011 53.25p 53.99p 52.60p 53.50p 11857
12/04/2011 53.25p 53.25p 52.60p 53.25p 2200
11/04/2011 53.50p 54.48p 52.86p 53.25p 0
08/04/2011 53.50p 54.48p 52.86p 53.50p 0
07/04/2011 53.50p 54.48p 52.86p 53.50p 23039
06/04/2011 52.75p 53.50p 52.75p 53.50p 500
05/04/2011 52.50p 52.75p 52.15p 52.75p 26000
04/04/2011 52.25p 52.75p 51.81p 52.50p 83067
01/04/2011 51.38p 52.13p 51.06p 52.13p 65275
31/03/2011 50.63p 52.00p 50.63p 51.38p 69467
30/03/2011 50.38p 50.75p 50.36p 50.50p 65000
29/03/2011 50.00p 50.75p 49.05p 50.13p 57573
28/03/2011 49.50p 50.00p 49.00p 50.00p 37846
25/03/2011 47.75p 49.50p 47.75p 49.50p 13400
24/03/2011 47.00p 47.50p 46.85p 47.38p 167000
23/03/2011 47.00p 47.40p 46.36p 47.00p 143060
22/03/2011 47.00p 47.40p 46.36p 47.00p 20343
21/03/2011 47.13p 48.00p 46.30p 47.00p 18080
18/03/2011 47.13p 47.95p 46.36p 47.13p 92000
17/03/2011 47.13p 47.95p 46.36p 47.13p 90852
16/03/2011 46.75p 47.95p 46.50p 47.13p 55348
15/03/2011 48.25p 48.25p 45.00p 46.75p 48602
14/03/2011 48.25p 48.40p 48.25p 48.25p 6767
11/03/2011 48.50p 48.50p 47.50p 48.25p 13000
10/03/2011 48.50p 48.50p 48.05p 48.50p 7500
09/03/2011 48.50p 48.50p 48.00p 48.50p 76366
08/03/2011 48.75p 48.50p 48.00p 48.50p 17124
07/03/2011 48.75p 49.13p 48.01p 48.75p 5778
04/03/2011 49.00p 49.00p 48.75p 49.00p 3000
03/03/2011 48.75p 49.19p 48.26p 49.00p 29000
02/03/2011 49.00p 49.13p 48.00p 48.75p 122574
01/03/2011 49.00p 49.95p 48.20p 49.00p 12498
28/02/2011 48.63p 49.50p 49.00p 49.00p 10000
25/02/2011 48.88p 49.00p 48.50p 48.63p 36000
24/02/2011 50.50p 50.25p 47.00p 48.88p 193822
23/02/2011 52.00p 52.50p 51.00p 51.00p 100000
22/02/2011 52.25p 52.50p 51.55p 52.00p 59720
21/02/2011 52.25p 52.74p 51.55p 52.25p 6720
18/02/2011 51.88p 53.00p 52.25p 52.25p 10000
17/02/2011 51.50p 52.13p 51.05p 51.88p 0
16/02/2011 51.50p 51.75p 51.05p 51.50p 41180
15/02/2011 50.50p 51.75p 50.25p 51.50p 747185
14/02/2011 49.50p 50.00p 49.00p 49.50p 1367700
11/02/2011 48.50p 50.00p 48.00p 49.50p 86608
10/02/2011 51.00p 51.66p 49.00p 50.50p 95509
09/02/2011 52.00p 52.50p 52.00p 52.50p 14622
08/02/2011 55.33p 55.33p 52.00p 53.50p 79718
07/02/2011 54.00p 55.75p 54.00p 55.75p 57228
04/02/2011 56.00p 56.50p 56.00p 56.50p 4168
03/02/2011 56.50p 56.75p 55.50p 56.50p 0
02/02/2011 55.50p 56.50p 55.50p 56.50p 15000
01/02/2011 56.75p 56.75p 56.75p 56.75p 0
31/01/2011 57.25p 57.25p 56.00p 56.75p 20548
28/01/2011 57.25p 57.25p 56.25p 57.25p 12107
27/01/2011 57.25p 57.50p 56.75p 57.25p 10085
26/01/2011 56.75p 57.50p 56.75p 57.25p 50000
25/01/2011 56.75p 57.00p 56.01p 56.75p 5660
24/01/2011 56.75p 56.75p 56.01p 56.75p 225328
21/01/2011 56.50p 56.75p 56.00p 56.75p 197585
20/01/2011 58.00p 58.00p 55.00p 56.75p 12198
19/01/2011 58.25p 58.25p 55.50p 58.00p 29500
18/01/2011 58.50p 58.50p 57.50p 58.50p 78550
17/01/2011 57.50p 58.50p 57.00p 58.50p 125132
14/01/2011 58.00p 58.50p 57.00p 58.50p 59131
13/01/2011 59.00p 59.75p 59.00p 59.75p 6508
12/01/2011 59.15p 59.75p 58.00p 59.75p 95136
11/01/2011 60.00p 60.00p 60.00p 60.00p 18380
10/01/2011 61.00p 61.00p 60.00p 60.75p 15595
07/01/2011 62.25p 62.25p 61.50p 62.00p 49981
06/01/2011 62.25p 62.50p 61.50p 62.25p 9441
05/01/2011 62.00p 62.25p 60.50p 62.25p 27000
04/01/2011 61.00p 62.00p 59.50p 62.00p 10182
31/12/2010 61.00p 61.50p 59.80p 61.50p 3000
30/12/2010 61.00p 61.00p 59.75p 61.00p 16283
29/12/2010 61.25p 61.25p 59.85p 61.25p 2300
24/12/2010 61.25p 61.75p 61.25p 61.25p 14552
23/12/2010 60.75p 60.79p 59.50p 60.75p 39847
22/12/2010 61.50p 61.75p 59.00p 60.75p 48926
21/12/2010 61.50p 61.75p 60.00p 61.50p 15834
20/12/2010 61.50p 61.50p 59.00p 61.50p 21000
17/12/2010 61.50p 61.50p 61.00p 61.50p 2500
16/12/2010 62.50p 63.50p 59.00p 61.50p 53491
15/12/2010 63.00p 63.00p 62.00p 63.00p 104704
14/12/2010 63.25p 63.64p 62.00p 63.00p 44431
13/12/2010 63.25p 63.89p 63.25p 63.25p 1025
10/12/2010 63.50p 63.80p 63.25p 63.25p 3761
09/12/2010 64.00p 64.00p 62.50p 63.75p 16616
08/12/2010 64.00p 64.00p 63.00p 64.00p 5180
07/12/2010 64.00p 64.64p 64.00p 64.00p 30539
06/12/2010 64.00p 64.00p 62.50p 64.00p 23720
03/12/2010 63.50p 64.00p 62.00p 64.00p 20000
02/12/2010 62.00p 63.50p 62.00p 63.50p 22968
01/12/2010 61.50p 62.00p 61.00p 62.00p 139598
30/11/2010 61.50p 61.50p 60.00p 61.50p 30000
29/11/2010 62.25p 62.50p 60.00p 61.50p 6236
26/11/2010 62.25p 62.25p 61.00p 62.25p 8745
25/11/2010 62.50p 62.50p 62.25p 62.25p 2000
24/11/2010 62.50p 62.50p 61.00p 62.50p 7500
23/11/2010 62.50p 62.50p 62.50p 62.50p 0
22/11/2010 61.75p 62.90p 61.03p 62.50p 121083
19/11/2010 61.75p 62.50p 60.50p 61.75p 38400
18/11/2010 63.75p 63.75p 61.00p 62.00p 47733
17/11/2010 64.00p 64.75p 61.00p 63.75p 125000
16/11/2010 65.50p 65.50p 63.00p 64.25p 3400
15/11/2010 65.50p 66.39p 63.00p 65.50p 33800
12/11/2010 65.50p 66.40p 64.00p 65.50p 1400
11/11/2010 65.75p 65.75p 65.75p 65.75p 0
10/11/2010 65.75p 65.75p 64.00p 65.75p 24050
09/11/2010 65.75p 65.75p 64.00p 65.75p 12150
08/11/2010 65.75p 65.75p 65.75p 65.75p 0
05/11/2010 65.75p 66.75p 64.33p 65.75p 12931
04/11/2010 65.75p 65.75p 64.32p 65.75p 3500
03/11/2010 65.75p 65.75p 65.75p 65.75p 0
02/11/2010 65.75p 65.75p 64.00p 65.75p 10000
01/11/2010 65.50p 66.50p 64.30p 65.50p 83919
29/10/2010 65.50p 66.49p 64.25p 65.50p 13917
28/10/2010 65.50p 65.50p 65.50p 65.50p 0
27/10/2010 65.50p 66.49p 65.50p 65.50p 15000
26/10/2010 66.00p 67.00p 64.35p 65.75p 18066
25/10/2010 65.50p 65.75p 64.00p 65.75p 4000
22/10/2010 65.75p 66.49p 64.00p 65.50p 6500
21/10/2010 65.75p 65.75p 63.00p 65.50p 21000
20/10/2010 65.75p 66.49p 64.00p 65.50p 13609
19/10/2010 65.75p 65.75p 63.00p 65.50p 30775
18/10/2010 66.00p 67.49p 64.40p 65.75p 15740
15/10/2010 66.00p 67.49p 64.50p 66.00p 14000
14/10/2010 66.50p 67.49p 64.00p 66.00p 48454
13/10/2010 67.25p 67.51p 65.00p 66.50p 33203
12/10/2010 70.00p 70.00p 66.00p 67.25p 49666
11/10/2010 70.25p 70.25p 68.00p 70.00p 15000
08/10/2010 71.00p 72.05p 68.00p 70.25p 53633
07/10/2010 71.50p 72.48p 69.38p 71.00p 53050
06/10/2010 69.25p 70.74p 69.00p 70.50p 181348
05/10/2010 68.75p 70.24p 68.75p 69.25p 8251
04/10/2010 68.50p 69.50p 68.50p 68.50p 1000
01/10/2010 68.50p 69.50p 68.50p 68.50p 16500
30/09/2010 67.50p 68.50p 67.50p 68.50p 18350
29/09/2010 67.50p 68.25p 65.00p 67.50p 43584
28/09/2010 67.50p 68.25p 67.50p 67.50p 5000
27/09/2010 67.50p 68.25p 67.50p 67.50p 1446
24/09/2010 67.50p 68.40p 67.50p 67.50p 7000
23/09/2010 67.50p 68.25p 66.50p 67.50p 13798
22/09/2010 67.50p 67.50p 66.50p 67.50p 9500
21/09/2010 67.50p 68.25p 66.50p 67.50p 26020
20/09/2010 67.25p 68.50p 66.00p 67.50p 21250
17/09/2010 67.25p 68.25p 67.25p 67.25p 7300
16/09/2010 67.25p 68.25p 66.00p 67.25p 32849

*Close Price adjusted for both dividends and splits