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
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
05/10/2017 97.25p 98.37p 97.25p 98.37p 615459
04/10/2017 97.25p 97.25p 97.25p 97.25p 428151
03/10/2017 96.88p 97.25p 96.88p 97.25p 207328
02/10/2017 97.38p 97.75p 96.50p 96.88p 380513
29/09/2017 98.12p 98.12p 97.38p 97.38p 335898
28/09/2017 98.37p 98.37p 98.00p 98.12p 312400
27/09/2017 98.87p 99.00p 98.37p 98.37p 356953
26/09/2017 99.87p 99.87p 98.87p 98.87p 234200
25/09/2017 102.63p 102.63p 99.87p 99.87p 483572
22/09/2017 104.38p 104.88p 102.63p 102.63p 630915
21/09/2017 103.75p 105.00p 103.75p 104.88p 361965
20/09/2017 102.75p 103.75p 102.75p 103.75p 387900
19/09/2017 100.87p 102.75p 100.87p 102.75p 505410
18/09/2017 100.00p 100.87p 99.50p 100.87p 335961
15/09/2017 99.50p 99.50p 99.50p 99.50p 183984
14/09/2017 100.50p 101.00p 99.50p 99.50p 254321
13/09/2017 100.50p 100.50p 100.37p 100.50p 141003
12/09/2017 100.37p 100.50p 100.00p 100.37p 401501
11/09/2017 98.37p 100.37p 98.12p 100.37p 356516
08/09/2017 97.75p 98.12p 97.75p 98.12p 106180
07/09/2017 97.75p 97.75p 97.50p 97.75p 36477
06/09/2017 97.50p 97.50p 97.50p 97.50p 130208
05/09/2017 97.13p 98.25p 97.00p 97.50p 210395
04/09/2017 98.25p 98.37p 96.88p 97.13p 219049
01/09/2017 97.87p 98.37p 98.00p 98.37p 108992
31/08/2017 97.00p 98.00p 96.88p 98.00p 175000
30/08/2017 95.63p 96.88p 95.50p 96.88p 129998
29/08/2017 96.00p 96.00p 95.00p 95.50p 159359
25/08/2017 95.25p 96.00p 95.00p 96.00p 268712
24/08/2017 93.75p 95.00p 93.75p 95.00p 354381
23/08/2017 93.00p 93.75p 93.00p 93.75p 129220
22/08/2017 92.50p 93.00p 92.25p 93.00p 218953
21/08/2017 91.50p 92.37p 91.50p 92.25p 210415
18/08/2017 91.75p 92.25p 91.50p 91.50p 358045
17/08/2017 90.75p 92.25p 90.75p 92.25p 226295
16/08/2017 89.88p 90.75p 89.75p 90.75p 230225
15/08/2017 89.50p 89.75p 89.25p 89.75p 232660
14/08/2017 88.38p 89.50p 88.25p 89.50p 238647
11/08/2017 90.13p 90.38p 87.75p 88.25p 663108
10/08/2017 90.88p 91.75p 90.38p 90.38p 203264
09/08/2017 91.50p 91.75p 90.75p 90.88p 249204
08/08/2017 92.25p 92.25p 91.75p 91.75p 116414
07/08/2017 92.00p 92.25p 92.00p 92.25p 166841
04/08/2017 91.87p 92.00p 91.87p 92.00p 120709
03/08/2017 91.50p 91.87p 90.88p 91.87p 199417
02/08/2017 91.13p 91.75p 91.00p 91.75p 287303
01/08/2017 92.12p 92.12p 91.13p 91.13p 251028
31/07/2017 92.25p 92.25p 92.12p 92.12p 201689
28/07/2017 93.00p 93.00p 92.25p 92.25p 192364
27/07/2017 92.75p 93.00p 92.62p 93.00p 270895
26/07/2017 92.37p 92.75p 92.37p 92.62p 101134
25/07/2017 92.37p 92.62p 92.37p 92.37p 202569
24/07/2017 93.12p 93.00p 92.37p 92.37p 231529
21/07/2017 93.37p 93.37p 93.00p 93.00p 175640
20/07/2017 93.50p 93.50p 93.37p 93.37p 133829
19/07/2017 93.50p 93.50p 93.37p 93.50p 185485
18/07/2017 93.50p 93.62p 93.50p 93.50p 86598
17/07/2017 93.62p 93.62p 93.50p 93.62p 318511
14/07/2017 93.50p 93.62p 93.37p 93.62p 104266
13/07/2017 93.00p 93.50p 92.87p 93.37p 230210
12/07/2017 93.00p 93.50p 92.62p 92.87p 256069
11/07/2017 93.00p 93.25p 92.87p 93.00p 212882
10/07/2017 92.75p 93.00p 92.75p 92.87p 58415
07/07/2017 92.75p 92.75p 92.75p 92.75p 186293
06/07/2017 92.87p 92.87p 92.75p 92.75p 234997
05/07/2017 92.75p 93.00p 92.75p 92.87p 91816
04/07/2017 93.25p 93.25p 92.75p 92.75p 278629
03/07/2017 93.25p 93.50p 93.25p 93.25p 242299
30/06/2017 93.37p 93.37p 93.25p 93.25p 154126
29/06/2017 94.25p 94.25p 93.37p 93.37p 240738
28/06/2017 94.88p 95.25p 94.13p 94.13p 297217
27/06/2017 95.13p 95.25p 95.25p 95.25p 228616
26/06/2017 95.00p 95.25p 95.00p 95.25p 191649
23/06/2017 94.75p 95.25p 94.75p 95.00p 343134
22/06/2017 94.75p 94.75p 94.75p 94.75p 0
21/06/2017 94.75p 94.75p 94.75p 94.75p 0
20/06/2017 94.75p 94.75p 94.63p 94.75p 0
19/06/2017 94.50p 94.88p 94.50p 94.75p 0
16/06/2017 94.50p 94.99p 94.26p 94.88p 204308
15/06/2017 94.50p 95.00p 93.75p 94.50p 232799
14/06/2017 94.63p 95.00p 94.33p 94.50p 312264
13/06/2017 94.25p 94.97p 94.00p 94.50p 209621
12/06/2017 94.00p 94.50p 93.08p 94.13p 489420
09/06/2017 93.50p 94.73p 93.50p 94.38p 497884
08/06/2017 93.88p 94.00p 92.80p 93.25p 277345
07/06/2017 93.88p 94.00p 93.88p 93.88p 71319
06/06/2017 93.88p 94.00p 93.75p 93.88p 183733
05/06/2017 93.88p 94.00p 93.76p 93.88p 130455
02/06/2017 93.88p 94.00p 93.75p 93.88p 171331
01/06/2017 93.88p 94.00p 93.75p 93.88p 249472
31/05/2017 94.75p 94.75p 93.75p 93.88p 418114
30/05/2017 94.75p 95.00p 94.50p 94.75p 253350
26/05/2017 94.25p 94.98p 93.75p 94.75p 170198
25/05/2017 94.75p 95.25p 93.75p 94.25p 174772
24/05/2017 95.25p 96.00p 94.75p 95.00p 230042
23/05/2017 95.38p 97.50p 95.38p 95.63p 585367
22/05/2017 95.75p 96.30p 95.00p 95.50p 273579
19/05/2017 96.50p 96.75p 95.02p 95.75p 225364
18/05/2017 97.87p 97.99p 96.00p 96.38p 366034
17/05/2017 95.25p 98.25p 95.25p 98.12p 504232
16/05/2017 94.50p 102.00p 94.25p 95.13p 283567
15/05/2017 94.63p 94.89p 94.30p 94.50p 479442
12/05/2017 94.50p 95.00p 94.35p 94.63p 352668
11/05/2017 94.25p 95.00p 94.16p 94.50p 320477
10/05/2017 94.63p 95.18p 94.00p 94.25p 293162
09/05/2017 94.75p 95.00p 94.60p 94.75p 398611
08/05/2017 94.38p 95.00p 94.38p 94.75p 351483
05/05/2017 93.50p 94.47p 93.16p 94.13p 232205
04/05/2017 94.25p 94.50p 93.65p 93.75p 463091

*Close Price adjusted for both dividends and splits