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
23/07/2018 90.60p 90.60p 86.10p 88.80p 293593
20/07/2018 87.00p 89.09p 86.80p 88.80p 142370
19/07/2018 88.00p 89.44p 87.16p 89.10p 114047
18/07/2018 89.91p 89.91p 88.56p 89.10p 117255
17/07/2018 89.00p 89.70p 87.25p 88.50p 305420
16/07/2018 88.60p 90.05p 86.40p 88.50p 301605
13/07/2018 91.02p 91.60p 90.27p 91.00p 170277
12/07/2018 90.60p 91.40p 89.52p 91.00p 203011
11/07/2018 87.70p 90.44p 87.70p 90.00p 215132
10/07/2018 90.05p 91.10p 90.00p 91.00p 235310
09/07/2018 89.40p 90.80p 89.29p 90.80p 104720
06/07/2018 88.40p 91.03p 88.20p 90.00p 139819
05/07/2018 89.56p 90.40p 88.04p 90.00p 161025
04/07/2018 88.95p 89.51p 87.28p 89.20p 167260
03/07/2018 89.20p 89.98p 86.10p 89.50p 285404
02/07/2018 88.00p 88.12p 85.00p 88.00p 429872
29/06/2018 88.60p 90.18p 87.70p 89.20p 156635
28/06/2018 89.80p 90.10p 87.00p 87.70p 688520
27/06/2018 90.40p 91.00p 89.62p 91.00p 199860
26/06/2018 90.40p 92.17p 90.00p 91.70p 172717
25/06/2018 91.00p 92.01p 90.45p 91.60p 318347
22/06/2018 91.40p 93.33p 91.00p 92.30p 195549
21/06/2018 92.00p 92.58p 91.00p 92.40p 228260
20/06/2018 93.00p 93.99p 92.00p 92.80p 242085
19/06/2018 94.00p 94.40p 91.20p 92.80p 245254
18/06/2018 95.00p 96.58p 94.00p 95.70p 200842
15/06/2018 96.42p 97.20p 94.00p 95.60p 218326
14/06/2018 95.00p 96.00p 94.15p 96.00p 218857
13/06/2018 96.43p 96.50p 94.43p 95.80p 216321
12/06/2018 96.00p 96.91p 94.04p 96.10p 220825
11/06/2018 95.00p 96.50p 93.31p 96.30p 183458
08/06/2018 93.00p 95.00p 91.25p 95.00p 117787
07/06/2018 95.60p 95.60p 92.03p 93.80p 181771
06/06/2018 94.80p 95.49p 93.00p 95.30p 217974
05/06/2018 96.40p 97.64p 93.29p 95.50p 135362
04/06/2018 98.25p 98.40p 96.69p 97.40p 215344
01/06/2018 96.80p 98.74p 94.31p 97.50p 271128
31/05/2018 96.00p 97.90p 94.60p 95.90p 204900
30/05/2018 95.60p 98.00p 94.43p 97.50p 204156
29/05/2018 94.00p 97.28p 94.00p 96.60p 151082
25/05/2018 95.00p 97.13p 92.67p 96.50p 237303
24/05/2018 93.00p 93.75p 92.42p 92.90p 280987
23/05/2018 94.00p 95.00p 92.60p 93.80p 355256
22/05/2018 94.40p 95.32p 94.12p 95.20p 331207
21/05/2018 95.00p 96.00p 94.31p 95.20p 374888
18/05/2018 96.00p 96.76p 94.42p 96.30p 313468
17/05/2018 96.00p 97.00p 94.80p 96.30p 345281
16/05/2018 96.00p 98.40p 95.66p 97.10p 588851
15/05/2018 98.00p 98.00p 95.97p 97.90p 455962
14/05/2018 97.60p 98.00p 96.22p 98.00p 606220
11/05/2018 98.20p 100.18p 97.60p 98.40p 294137
10/05/2018 100.50p 101.30p 97.35p 98.70p 435550
09/05/2018 101.00p 102.22p 99.60p 101.50p 268143
08/05/2018 102.00p 104.23p 100.12p 102.00p 232569
04/05/2018 102.50p 104.00p 102.00p 103.00p 140659
03/05/2018 103.50p 104.29p 102.51p 102.75p 162485
02/05/2018 103.50p 104.60p 103.50p 104.25p 304095
01/05/2018 105.00p 105.22p 103.60p 104.25p 458270
30/04/2018 104.00p 105.10p 102.51p 104.50p 205428
27/04/2018 104.00p 105.69p 104.00p 104.75p 582852
26/04/2018 102.50p 103.63p 101.92p 103.50p 74672
25/04/2018 103.00p 103.49p 102.00p 102.75p 141007
24/04/2018 104.00p 104.29p 102.00p 103.75p 231592
23/04/2018 103.00p 103.95p 102.75p 103.00p 188544
20/04/2018 102.00p 102.99p 102.00p 102.75p 147179
19/04/2018 103.50p 103.50p 102.25p 102.25p 201205
18/04/2018 102.00p 103.50p 99.40p 103.00p 505441
17/04/2018 101.00p 101.00p 98.88p 100.60p 174029
16/04/2018 101.00p 101.00p 98.80p 98.80p 166341
13/04/2018 100.00p 101.00p 98.58p 101.00p 138419
12/04/2018 97.40p 99.89p 96.35p 99.50p 246872
11/04/2018 100.00p 100.00p 98.17p 98.40p 271751
10/04/2018 96.80p 99.53p 95.26p 99.30p 151893
09/04/2018 96.60p 97.40p 94.75p 96.70p 280159
06/04/2018 97.20p 97.20p 94.60p 96.20p 267327
05/04/2018 95.00p 97.00p 93.52p 96.50p 385030
04/04/2018 88.20p 94.00p 88.20p 93.20p 535082
03/04/2018 91.00p 91.26p 87.60p 89.60p 780043
29/03/2018 91.40p 91.40p 89.00p 90.40p 304452
28/03/2018 89.60p 91.80p 88.23p 90.00p 371193
27/03/2018 90.60p 92.90p 89.11p 91.00p 590904
26/03/2018 88.20p 90.40p 87.69p 89.30p 408643
23/03/2018 88.80p 90.44p 86.90p 89.80p 554193
22/03/2018 91.00p 92.05p 88.80p 90.30p 585964
21/03/2018 91.00p 91.49p 90.00p 90.40p 402080
20/03/2018 90.80p 91.80p 89.90p 91.00p 600956
19/03/2018 92.20p 93.17p 89.40p 90.00p 892282
16/03/2018 95.00p 96.20p 91.91p 92.20p 895309
15/03/2018 96.00p 96.78p 94.56p 95.30p 242813
14/03/2018 97.00p 97.30p 94.60p 94.80p 433081
13/03/2018 98.40p 98.40p 96.03p 96.30p 326927
12/03/2018 95.00p 97.97p 94.11p 97.00p 333668
09/03/2018 94.40p 96.00p 93.33p 94.70p 498626
08/03/2018 96.00p 96.99p 94.00p 95.00p 331466
07/03/2018 97.00p 99.67p 94.01p 95.00p 694787
06/03/2018 100.00p 100.50p 97.00p 97.00p 406218
05/03/2018 100.50p 100.70p 97.14p 98.20p 267617
02/03/2018 98.40p 99.80p 96.71p 97.70p 249462
01/03/2018 101.00p 103.00p 98.43p 98.80p 516628
28/02/2018 103.00p 103.00p 99.20p 100.35p 156251
27/02/2018 103.00p 105.00p 102.00p 102.00p 288115
26/02/2018 103.50p 104.00p 102.13p 103.50p 503007
23/02/2018 102.52p 103.32p 100.65p 101.75p 152884
22/02/2018 101.50p 101.50p 97.77p 99.85p 75388
21/02/2018 99.20p 103.33p 97.60p 103.00p 299607
20/02/2018 101.50p 102.37p 98.80p 99.70p 433322
19/02/2018 106.00p 106.98p 100.33p 103.75p 582910
16/02/2018 108.50p 108.50p 107.00p 107.25p 192230
15/02/2018 108.08p 108.74p 107.25p 108.50p 351875
14/02/2018 107.00p 108.00p 107.00p 107.00p 179689
13/02/2018 107.50p 108.00p 106.26p 106.75p 278950
12/02/2018 104.01p 107.00p 104.01p 106.00p 304041
09/02/2018 104.00p 105.66p 102.00p 102.00p 303128
08/02/2018 107.50p 108.70p 104.00p 105.00p 389031
07/02/2018 105.00p 109.00p 104.70p 107.75p 1225292
06/02/2018 99.00p 104.92p 97.20p 103.00p 772545
05/02/2018 102.50p 102.78p 94.52p 102.00p 1553641
02/02/2018 108.00p 109.00p 100.00p 102.50p 1983690
01/02/2018 109.00p 109.50p 107.02p 109.50p 373001
31/01/2018 107.50p 109.50p 106.87p 108.75p 378632
30/01/2018 113.00p 114.22p 107.00p 108.50p 779059
29/01/2018 112.00p 114.50p 111.39p 112.00p 742574
26/01/2018 112.00p 113.00p 110.50p 111.25p 446465
25/01/2018 115.00p 115.17p 111.67p 112.75p 149849
24/01/2018 115.50p 117.52p 114.00p 114.75p 601949
23/01/2018 114.75p 115.00p 113.54p 114.25p 192464
22/01/2018 116.75p 116.75p 114.53p 114.75p 726230
19/01/2018 118.25p 118.25p 116.30p 116.75p 456340
18/01/2018 119.00p 119.00p 118.00p 118.00p 222844
17/01/2018 119.25p 119.48p 118.17p 118.75p 364414
16/01/2018 119.25p 120.00p 119.00p 119.25p 746922
15/01/2018 117.50p 120.00p 117.50p 119.25p 274825
12/01/2018 116.75p 117.50p 116.75p 117.25p 192824
11/01/2018 115.75p 117.00p 115.64p 116.75p 283532
10/01/2018 115.75p 116.00p 115.50p 115.75p 297945
09/01/2018 115.75p 117.00p 115.50p 115.75p 327791
08/01/2018 115.50p 116.00p 115.20p 116.00p 1243921
05/01/2018 114.75p 115.50p 114.75p 115.25p 345024
04/01/2018 116.00p 116.09p 114.60p 115.00p 421253
03/01/2018 116.00p 116.40p 115.63p 115.75p 377122
02/01/2018 116.50p 117.00p 115.75p 115.75p 630390
29/12/2017 116.88p 117.00p 116.43p 116.50p 47022
28/12/2017 117.12p 117.75p 116.50p 116.88p 86257
27/12/2017 115.50p 117.75p 115.50p 117.25p 159174
22/12/2017 114.87p 115.50p 114.87p 114.87p 44569
21/12/2017 112.13p 115.50p 112.13p 114.75p 209107
20/12/2017 110.37p 112.50p 110.37p 112.50p 194412
19/12/2017 109.12p 110.95p 109.12p 110.37p 138676
18/12/2017 107.75p 109.25p 107.75p 109.12p 159058
15/12/2017 107.62p 108.00p 107.50p 107.75p 56459
14/12/2017 106.88p 107.50p 106.75p 106.75p 102584
13/12/2017 106.62p 107.00p 106.62p 106.88p 22505
12/12/2017 105.75p 106.75p 105.75p 106.62p 70246
11/12/2017 105.25p 105.88p 105.25p 105.88p 77395
08/12/2017 104.50p 105.00p 104.50p 105.00p 51439
07/12/2017 105.12p 105.25p 104.32p 104.50p 68881
06/12/2017 105.38p 105.50p 104.58p 104.75p 52817
05/12/2017 105.75p 105.90p 105.03p 105.38p 50123
04/12/2017 105.25p 106.25p 105.18p 105.62p 101673
01/12/2017 105.12p 105.25p 104.11p 104.75p 28461
30/11/2017 105.25p 105.50p 105.06p 105.12p 40174
29/11/2017 105.25p 105.50p 105.06p 105.25p 48705
28/11/2017 104.75p 105.50p 104.75p 105.25p 135560
27/11/2017 104.75p 105.00p 104.75p 104.75p 155401
24/11/2017 104.62p 105.00p 104.55p 104.75p 172048
23/11/2017 103.88p 105.00p 103.78p 104.75p 83752
22/11/2017 102.00p 103.75p 101.91p 103.63p 64535
21/11/2017 102.50p 103.13p 102.00p 102.00p 95678
20/11/2017 103.88p 104.00p 102.00p 102.50p 137103
17/11/2017 104.12p 105.00p 103.88p 103.88p 185230
16/11/2017 105.12p 105.23p 103.75p 104.12p 110879
15/11/2017 104.75p 105.00p 104.50p 104.62p 170741
14/11/2017 104.62p 105.00p 104.55p 104.75p 314429
13/11/2017 103.38p 104.00p 103.36p 103.75p 361180
10/11/2017 103.50p 103.75p 103.38p 103.38p 245134
09/11/2017 103.63p 103.75p 102.75p 103.38p 146800
08/11/2017 103.75p 104.00p 103.25p 103.25p 169551
07/11/2017 104.12p 104.25p 103.88p 103.88p 357254
06/11/2017 103.13p 104.95p 103.13p 103.63p 373069
03/11/2017 102.63p 104.00p 102.63p 103.13p 234561
02/11/2017 103.50p 103.94p 102.75p 102.87p 114360
01/11/2017 103.88p 104.00p 103.75p 103.75p 441084
31/10/2017 103.00p 103.25p 102.87p 102.87p 317262
30/10/2017 103.38p 103.71p 103.00p 103.00p 302938
27/10/2017 103.38p 103.74p 102.75p 103.38p 188653
26/10/2017 103.38p 103.66p 103.10p 103.38p 106849
25/10/2017 103.25p 104.00p 103.13p 103.25p 351247
24/10/2017 102.63p 104.00p 102.63p 102.63p 254825
23/10/2017 102.63p 103.25p 102.25p 102.75p 268467
20/10/2017 102.13p 103.25p 101.95p 102.63p 324354
19/10/2017 102.75p 103.00p 101.75p 102.13p 147598
18/10/2017 102.50p 103.00p 102.50p 102.75p 244433
17/10/2017 102.75p 103.25p 102.50p 102.50p 152476
16/10/2017 102.87p 104.00p 102.74p 102.75p 323648
13/10/2017 102.13p 102.75p 101.87p 102.50p 218124
12/10/2017 100.50p 101.87p 100.50p 101.87p 145265
11/10/2017 100.25p 100.50p 100.25p 100.50p 114630
10/10/2017 100.50p 100.50p 100.13p 100.25p 219110
09/10/2017 101.13p 101.37p 100.50p 100.50p 337299
06/10/2017 98.87p 101.75p 98.37p 101.13p 362390

*Close Price adjusted for both dividends and splits