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
30/05/2019 92.30p 93.00p 91.61p 92.30p 184594
29/05/2019 92.40p 92.40p 90.40p 91.20p 182754
28/05/2019 90.77p 92.81p 90.77p 91.60p 112734
24/05/2019 91.40p 92.40p 90.75p 91.70p 244688
23/05/2019 89.80p 91.40p 88.40p 90.50p 457309
22/05/2019 88.40p 89.86p 87.70p 87.70p 105815
21/05/2019 88.00p 90.00p 87.42p 88.10p 94144
20/05/2019 88.40p 90.00p 88.36p 89.00p 191183
17/05/2019 87.00p 88.20p 86.18p 86.30p 111555
16/05/2019 86.00p 89.67p 85.60p 86.70p 212107
15/05/2019 85.80p 87.00p 85.80p 86.50p 126966
14/05/2019 86.00p 87.18p 85.55p 86.20p 186236
13/05/2019 86.00p 88.40p 86.00p 86.00p 123919
10/05/2019 86.60p 87.63p 86.13p 86.50p 155516
09/05/2019 87.60p 89.44p 87.20p 87.20p 37311
08/05/2019 88.80p 89.50p 87.63p 88.20p 148172
07/05/2019 89.60p 90.70p 88.80p 89.40p 144105
03/05/2019 89.60p 91.10p 89.60p 90.40p 37463
02/05/2019 90.00p 91.50p 89.80p 90.60p 157197
01/05/2019 91.80p 91.89p 90.14p 91.80p 174556
30/04/2019 92.69p 92.69p 91.20p 91.50p 135930
29/04/2019 91.50p 93.00p 91.50p 92.30p 443112
26/04/2019 92.00p 93.38p 91.50p 91.80p 281319
25/04/2019 90.40p 93.40p 90.35p 92.00p 141200
24/04/2019 92.40p 92.75p 90.91p 91.50p 161689
23/04/2019 91.00p 92.70p 90.92p 92.00p 122002
18/04/2019 90.60p 92.60p 90.60p 91.60p 68386
17/04/2019 92.40p 92.50p 91.40p 92.00p 206724
16/04/2019 91.40p 92.38p 90.40p 91.60p 189688
15/04/2019 91.20p 91.30p 90.90p 90.90p 168191
12/04/2019 90.53p 91.20p 90.53p 90.80p 320956
11/04/2019 91.00p 91.00p 90.40p 90.80p 98276
10/04/2019 90.78p 90.80p 90.40p 90.80p 34385
09/04/2019 91.00p 91.69p 90.48p 90.70p 158214
08/04/2019 91.42p 91.42p 90.40p 91.30p 111914
05/04/2019 91.23p 91.40p 90.80p 91.40p 183071
04/04/2019 90.60p 92.00p 89.06p 91.00p 240719
03/04/2019 92.00p 92.80p 91.40p 92.10p 285997
02/04/2019 91.40p 91.40p 90.70p 91.30p 320569
01/04/2019 90.00p 91.40p 89.95p 90.60p 301116
29/03/2019 89.00p 89.80p 87.80p 89.50p 247728
28/03/2019 87.21p 88.50p 86.81p 88.00p 133892
27/03/2019 87.20p 88.80p 86.71p 87.40p 99021
26/03/2019 88.60p 89.96p 87.62p 88.40p 30100
25/03/2019 89.40p 89.79p 87.60p 89.00p 171234
22/03/2019 90.80p 91.26p 88.99p 90.30p 326072
21/03/2019 89.80p 90.82p 87.68p 89.70p 159464
20/03/2019 89.60p 90.00p 87.00p 88.50p 243744
19/03/2019 90.60p 91.07p 88.78p 90.10p 169580
18/03/2019 89.20p 90.00p 87.40p 89.10p 329206
15/03/2019 88.00p 89.00p 87.44p 88.60p 161961
14/03/2019 88.40p 88.52p 87.21p 88.40p 188036
13/03/2019 87.60p 89.00p 87.09p 88.50p 185795
12/03/2019 86.80p 89.06p 86.25p 88.20p 369315
11/03/2019 86.20p 86.40p 84.61p 86.40p 159546
08/03/2019 84.60p 85.50p 83.85p 84.60p 238667
07/03/2019 86.00p 86.20p 84.19p 84.60p 118628
06/03/2019 83.80p 86.40p 83.80p 85.80p 344250
05/03/2019 80.80p 83.80p 80.40p 83.20p 336213
04/03/2019 81.00p 83.00p 80.37p 81.60p 293303
01/03/2019 81.40p 81.70p 79.90p 81.70p 185923
28/02/2019 80.00p 81.33p 79.79p 80.80p 348710
27/02/2019 81.00p 81.39p 79.51p 80.50p 240621
26/02/2019 80.20p 81.40p 79.70p 80.70p 161054
25/02/2019 80.00p 81.12p 79.67p 79.80p 99854
22/02/2019 79.20p 80.00p 78.40p 80.00p 188374
21/02/2019 79.00p 79.40p 78.19p 79.10p 209642
20/02/2019 78.40p 79.15p 77.50p 78.60p 774673
19/02/2019 79.00p 79.79p 77.96p 78.40p 392231
18/02/2019 78.00p 79.88p 77.30p 79.50p 254468
15/02/2019 79.20p 79.78p 77.28p 78.80p 369329
14/02/2019 82.00p 82.00p 79.20p 79.70p 292593
13/02/2019 80.20p 81.65p 79.53p 80.10p 172651
12/02/2019 80.00p 81.12p 79.45p 80.90p 478214
11/02/2019 80.20p 81.54p 79.20p 79.80p 151892
08/02/2019 80.00p 81.71p 78.40p 80.60p 110045
07/02/2019 83.00p 83.00p 78.60p 80.20p 273350
06/02/2019 82.20p 83.40p 81.50p 82.90p 72806
05/02/2019 83.00p 83.65p 81.16p 83.00p 155240
04/02/2019 83.60p 84.12p 80.87p 81.60p 109328
01/02/2019 83.60p 84.59p 81.30p 83.50p 167731
31/01/2019 83.00p 84.85p 82.32p 84.10p 103299
30/01/2019 82.76p 84.20p 81.59p 83.80p 47164
29/01/2019 83.77p 84.66p 82.39p 83.90p 62923
28/01/2019 85.40p 85.40p 81.43p 83.10p 175989
25/01/2019 85.00p 86.16p 84.50p 84.50p 69201
24/01/2019 86.00p 86.05p 84.00p 85.50p 178742
23/01/2019 87.60p 87.60p 86.60p 86.90p 138811
22/01/2019 86.08p 87.60p 86.08p 87.30p 135116
21/01/2019 85.80p 88.59p 85.80p 87.10p 62800
18/01/2019 87.00p 88.59p 85.60p 85.80p 119278
17/01/2019 85.40p 86.80p 82.40p 85.90p 150493
16/01/2019 86.00p 88.70p 85.20p 85.70p 99210
15/01/2019 88.00p 88.32p 85.89p 87.70p 77783
14/01/2019 87.60p 90.33p 85.60p 85.60p 131657
11/01/2019 93.80p 93.80p 89.00p 89.50p 153251
10/01/2019 93.00p 93.41p 92.40p 93.30p 152139
09/01/2019 93.00p 93.98p 91.91p 92.50p 163531
08/01/2019 92.00p 92.33p 91.50p 91.50p 197850
07/01/2019 90.60p 91.78p 89.15p 90.90p 138256
04/01/2019 89.60p 90.18p 87.18p 88.20p 60695
03/01/2019 88.20p 88.80p 86.28p 87.60p 110010
02/01/2019 87.60p 88.43p 86.39p 86.70p 92514
31/12/2018 87.20p 87.70p 85.20p 87.50p 77925
28/12/2018 85.60p 86.89p 83.00p 86.00p 52758
27/12/2018 84.97p 85.00p 83.00p 83.80p 23894
24/12/2018 84.00p 85.00p 80.82p 82.80p 147648
21/12/2018 84.00p 84.96p 81.20p 82.50p 60035
20/12/2018 84.00p 84.99p 81.36p 83.00p 82241
19/12/2018 83.00p 85.03p 79.35p 83.50p 283021
18/12/2018 79.00p 81.18p 78.05p 79.50p 422257
17/12/2018 82.00p 84.53p 78.91p 81.60p 214534
14/12/2018 84.67p 84.67p 81.88p 83.90p 39251
13/12/2018 85.60p 86.30p 82.40p 84.50p 39377
12/12/2018 84.20p 86.60p 81.30p 84.50p 93820
11/12/2018 80.82p 81.50p 79.75p 81.50p 62610
10/12/2018 83.80p 87.88p 79.50p 80.20p 344392
07/12/2018 86.00p 88.70p 85.40p 86.60p 171152
06/12/2018 89.00p 90.00p 84.00p 85.50p 294496
05/12/2018 88.36p 89.37p 87.45p 88.50p 100158
04/12/2018 91.00p 91.00p 87.95p 89.50p 158837
03/12/2018 91.00p 91.60p 88.50p 88.50p 173172
30/11/2018 87.80p 88.53p 85.94p 87.10p 162379
29/11/2018 87.40p 87.60p 84.03p 85.50p 107992
28/11/2018 86.00p 86.99p 85.20p 85.20p 143809
27/11/2018 85.80p 86.80p 84.00p 85.00p 141608
26/11/2018 85.80p 86.40p 85.10p 86.00p 206275
23/11/2018 85.80p 86.27p 84.90p 84.90p 44287
22/11/2018 86.60p 86.71p 84.93p 85.80p 55322
21/11/2018 84.00p 86.04p 83.36p 84.50p 167988
20/11/2018 84.40p 85.00p 82.28p 84.00p 129364
19/11/2018 83.97p 85.52p 83.20p 83.50p 89613
16/11/2018 82.00p 84.75p 80.89p 83.00p 210338
15/11/2018 84.64p 86.51p 83.00p 83.00p 107349
14/11/2018 85.00p 85.00p 82.80p 83.80p 137130
13/11/2018 85.00p 85.00p 83.80p 83.80p 93521
12/11/2018 85.80p 86.37p 83.00p 84.50p 432953
09/11/2018 84.30p 85.08p 82.70p 82.70p 66952
08/11/2018 83.20p 84.71p 80.00p 82.00p 299671
07/11/2018 81.80p 83.20p 81.00p 81.60p 169098
06/11/2018 79.00p 82.50p 79.00p 79.80p 122311
05/11/2018 83.00p 83.00p 79.00p 81.00p 214765
02/11/2018 81.00p 83.43p 80.00p 81.50p 263685
01/11/2018 80.00p 81.00p 77.93p 79.50p 42667
31/10/2018 78.00p 79.24p 77.42p 79.10p 429318
30/10/2018 77.00p 78.68p 77.00p 78.40p 236732
29/10/2018 79.00p 79.00p 76.35p 77.60p 165601
26/10/2018 77.00p 79.50p 75.73p 77.70p 248671
25/10/2018 77.00p 79.99p 77.00p 78.80p 83496
24/10/2018 82.00p 82.00p 78.00p 79.50p 189187
23/10/2018 80.00p 82.80p 78.60p 80.00p 142024
22/10/2018 82.00p 83.60p 80.40p 82.20p 108442
19/10/2018 81.69p 82.30p 81.40p 81.40p 48344
18/10/2018 81.35p 82.92p 81.27p 81.70p 116241
17/10/2018 82.60p 84.33p 81.74p 81.80p 135070
16/10/2018 79.00p 83.70p 78.60p 83.70p 266621
15/10/2018 78.00p 78.43p 76.00p 78.00p 77782
12/10/2018 76.80p 78.98p 76.43p 77.90p 219870
11/10/2018 75.00p 77.00p 72.00p 76.40p 568160
10/10/2018 78.00p 78.35p 76.00p 77.50p 243121
09/10/2018 77.00p 78.16p 74.69p 77.00p 442480
08/10/2018 78.20p 79.75p 77.40p 79.60p 513399
05/10/2018 81.00p 83.75p 77.35p 80.50p 447147
04/10/2018 83.80p 86.52p 80.00p 84.00p 504715
03/10/2018 85.00p 86.90p 84.20p 86.40p 210263
02/10/2018 86.40p 87.62p 84.00p 86.10p 279653
01/10/2018 86.40p 88.78p 85.51p 87.20p 260165
28/09/2018 87.00p 88.90p 85.00p 87.00p 181608
27/09/2018 87.00p 88.28p 86.58p 87.00p 135293
26/09/2018 85.80p 88.28p 84.88p 87.60p 313055
25/09/2018 87.40p 87.59p 86.50p 86.50p 222494
24/09/2018 89.00p 89.40p 85.73p 86.80p 430235
21/09/2018 90.20p 93.00p 89.40p 89.70p 288671
20/09/2018 92.00p 93.78p 90.44p 92.00p 144265
19/09/2018 92.60p 93.23p 90.00p 92.00p 162323
18/09/2018 90.87p 93.75p 90.87p 92.00p 114564
17/09/2018 92.69p 92.69p 90.53p 91.90p 115252
14/09/2018 92.40p 94.62p 92.00p 93.00p 210807
13/09/2018 91.60p 92.12p 90.21p 92.00p 128140
12/09/2018 93.00p 93.00p 89.29p 91.50p 324690
11/09/2018 93.00p 93.00p 91.00p 92.00p 65200
10/09/2018 92.13p 94.67p 91.29p 92.00p 494266
07/09/2018 93.60p 96.26p 92.21p 92.30p 169637
06/09/2018 97.00p 97.54p 95.42p 96.00p 115977
05/09/2018 94.80p 96.97p 94.37p 95.50p 335470
04/09/2018 96.00p 98.00p 96.00p 97.50p 284867
03/09/2018 97.40p 98.98p 95.05p 97.70p 194054
31/08/2018 95.90p 98.00p 95.79p 96.20p 94071
30/08/2018 97.60p 98.00p 95.49p 96.50p 188635
29/08/2018 98.00p 100.45p 95.80p 97.00p 141010
28/08/2018 100.00p 100.81p 98.14p 99.25p 203789
24/08/2018 99.10p 100.25p 97.79p 98.95p 164803
23/08/2018 99.50p 100.52p 99.36p 99.75p 71300
22/08/2018 99.40p 100.63p 98.56p 99.85p 138013
21/08/2018 101.00p 101.00p 97.57p 99.20p 173908
20/08/2018 97.20p 100.00p 96.87p 99.50p 263875
17/08/2018 99.00p 101.70p 96.88p 98.50p 269315
16/08/2018 98.60p 100.90p 97.81p 100.00p 263781
15/08/2018 101.50p 101.50p 98.00p 98.70p 402087
14/08/2018 98.00p 101.00p 98.00p 99.00p 542180

*Close Price adjusted for both dividends and splits