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
03/05/2017 93.62p 93.99p 93.25p 93.62p 518124
02/05/2017 92.37p 95.00p 92.31p 93.62p 941094
28/04/2017 91.75p 92.50p 91.49p 92.12p 304885
27/04/2017 91.62p 91.96p 91.50p 91.75p 201360
26/04/2017 92.25p 92.49p 91.44p 91.62p 257495
25/04/2017 92.62p 93.00p 92.17p 92.25p 386389
24/04/2017 91.75p 92.50p 91.37p 92.37p 615179
21/04/2017 91.75p 91.94p 91.13p 91.13p 519152
20/04/2017 91.75p 92.00p 91.50p 91.75p 467524
19/04/2017 92.75p 92.85p 90.00p 91.75p 367820
18/04/2017 93.12p 93.50p 92.50p 92.75p 498181
13/04/2017 94.38p 94.75p 92.87p 93.12p 816546
12/04/2017 92.50p 94.74p 92.50p 94.38p 727577
11/04/2017 91.87p 93.50p 91.87p 92.50p 653520
10/04/2017 91.13p 92.75p 91.13p 91.87p 783163
07/04/2017 90.88p 91.75p 90.88p 91.00p 464297
06/04/2017 89.63p 91.50p 89.25p 90.88p 605736
05/04/2017 90.38p 91.00p 89.63p 89.63p 617260
04/04/2017 90.38p 91.00p 90.00p 90.25p 556064
03/04/2017 89.88p 91.00p 89.75p 90.25p 1117335
31/03/2017 89.25p 90.50p 89.06p 89.75p 896764
30/03/2017 87.00p 89.00p 87.00p 88.75p 1694603
29/03/2017 86.00p 87.00p 86.00p 86.50p 331571
28/03/2017 85.62p 86.25p 85.62p 85.87p 252070
27/03/2017 86.62p 86.85p 85.36p 85.62p 298535
24/03/2017 86.00p 87.12p 86.00p 86.62p 419474
23/03/2017 86.00p 86.05p 86.00p 86.00p 88409
22/03/2017 87.12p 87.12p 85.75p 85.87p 354487
21/03/2017 87.88p 88.45p 87.40p 87.50p 589430
20/03/2017 87.88p 88.50p 87.75p 87.75p 510894
17/03/2017 86.87p 88.50p 86.87p 87.88p 938841
16/03/2017 85.50p 88.00p 85.50p 87.25p 447664
15/03/2017 83.75p 86.00p 83.75p 85.25p 315141
14/03/2017 82.75p 84.50p 82.75p 83.75p 331102
13/03/2017 81.75p 83.00p 81.75p 82.63p 255243
10/03/2017 82.00p 82.00p 78.50p 81.75p 145592
09/03/2017 82.13p 82.49p 81.80p 82.00p 167989
08/03/2017 81.00p 82.36p 80.86p 82.25p 229152
07/03/2017 81.25p 81.47p 81.05p 81.25p 373721
06/03/2017 80.75p 81.38p 80.75p 81.25p 249697
03/03/2017 81.12p 84.21p 80.60p 80.75p 372178
02/03/2017 81.50p 81.50p 81.00p 81.38p 127013
01/03/2017 81.00p 81.44p 80.87p 81.38p 138790
28/02/2017 81.50p 81.50p 80.75p 81.00p 56610
27/02/2017 81.50p 81.62p 81.00p 81.50p 284664
24/02/2017 81.75p 81.75p 81.00p 81.50p 84718
23/02/2017 82.13p 82.13p 81.53p 81.75p 226524
22/02/2017 82.25p 82.37p 82.00p 82.00p 140567
21/02/2017 82.00p 82.30p 81.61p 82.25p 185900
20/02/2017 82.25p 82.45p 82.00p 82.25p 88415
17/02/2017 82.13p 82.25p 81.61p 82.00p 125344
16/02/2017 82.13p 82.39p 81.81p 82.13p 269778
15/02/2017 82.75p 82.75p 81.75p 82.13p 263491
14/02/2017 82.50p 83.00p 82.00p 82.75p 305832
13/02/2017 82.00p 82.60p 82.00p 82.25p 238545
10/02/2017 81.50p 82.49p 81.50p 82.00p 206694
09/02/2017 80.75p 82.00p 80.48p 81.50p 201241
08/02/2017 80.50p 81.00p 80.25p 80.75p 317367
07/02/2017 78.87p 81.50p 78.87p 80.25p 481207
06/02/2017 78.25p 79.00p 78.25p 78.87p 177227
03/02/2017 77.13p 78.35p 76.88p 78.25p 174226
02/02/2017 77.25p 77.75p 76.38p 77.13p 109611
01/02/2017 77.50p 78.00p 76.85p 77.25p 104571
31/01/2017 77.75p 77.93p 77.10p 77.25p 41168
30/01/2017 77.50p 78.50p 77.50p 77.75p 78043
27/01/2017 77.75p 78.50p 77.10p 77.50p 251175
26/01/2017 76.88p 80.00p 76.58p 77.00p 124465
25/01/2017 76.50p 78.00p 76.45p 76.75p 89046
24/01/2017 75.38p 77.00p 75.17p 76.25p 206605
23/01/2017 75.25p 76.00p 74.52p 75.25p 171336
20/01/2017 74.00p 76.00p 74.00p 75.25p 78907
19/01/2017 74.00p 75.00p 74.00p 74.12p 80593
18/01/2017 73.75p 74.49p 73.50p 74.00p 400649
17/01/2017 74.25p 74.62p 73.60p 73.75p 372759
16/01/2017 74.25p 75.00p 73.66p 74.25p 112411
13/01/2017 74.12p 74.44p 73.50p 74.12p 317645
12/01/2017 74.12p 74.44p 73.62p 74.12p 177314
11/01/2017 74.00p 74.44p 73.25p 74.12p 294964
10/01/2017 74.12p 74.75p 73.00p 74.12p 236650
09/01/2017 74.00p 74.50p 73.50p 74.12p 328083
06/01/2017 74.00p 74.00p 73.41p 74.00p 122450
05/01/2017 73.75p 74.37p 73.38p 74.00p 183750
04/01/2017 73.75p 74.05p 73.00p 73.50p 293594
03/01/2017 73.50p 74.50p 72.81p 73.75p 755704
30/12/2016 73.00p 73.50p 72.80p 73.00p 81780
29/12/2016 73.00p 73.50p 72.90p 73.00p 116933
28/12/2016 72.75p 74.00p 72.60p 73.00p 207302
23/12/2016 72.75p 73.00p 72.75p 72.75p 146568
22/12/2016 72.75p 73.25p 72.50p 72.75p 30134
21/12/2016 73.00p 73.25p 72.70p 72.75p 365629
20/12/2016 73.00p 73.50p 72.61p 73.00p 280708
19/12/2016 73.37p 74.00p 72.85p 73.00p 84338
16/12/2016 72.87p 73.03p 72.50p 72.75p 152953
15/12/2016 73.00p 73.29p 72.56p 72.75p 169281
14/12/2016 73.25p 73.50p 72.60p 73.00p 196750
13/12/2016 72.87p 73.75p 72.41p 73.00p 157852
12/12/2016 72.87p 73.75p 72.38p 72.75p 108362
09/12/2016 72.87p 74.25p 72.87p 73.00p 110131
08/12/2016 72.87p 73.75p 72.66p 72.87p 412931
07/12/2016 72.75p 73.50p 72.50p 72.75p 374683
06/12/2016 72.50p 73.00p 72.38p 72.50p 238496
05/12/2016 72.13p 73.00p 72.13p 72.50p 179230
02/12/2016 72.13p 72.75p 72.13p 72.13p 17292
01/12/2016 72.25p 73.25p 72.13p 72.13p 237264
30/11/2016 72.13p 72.83p 72.13p 72.13p 112098
29/11/2016 72.38p 73.25p 72.13p 72.13p 128975
28/11/2016 72.50p 73.00p 71.80p 72.25p 121814
25/11/2016 72.38p 72.97p 71.72p 72.62p 308964
24/11/2016 72.13p 72.45p 71.43p 72.13p 102173
23/11/2016 72.25p 72.98p 71.43p 72.38p 279890
22/11/2016 73.12p 73.50p 71.75p 72.50p 220871
21/11/2016 74.00p 74.71p 72.83p 73.37p 234386
18/11/2016 73.37p 75.50p 72.60p 74.00p 160468
17/11/2016 74.00p 74.00p 72.00p 73.37p 176886
16/11/2016 75.00p 75.00p 73.00p 74.00p 153538
15/11/2016 77.00p 77.11p 74.10p 75.00p 332009
14/11/2016 78.00p 78.49p 77.00p 77.50p 529235
11/11/2016 79.50p 79.67p 77.05p 77.38p 454443
10/11/2016 79.37p 81.50p 78.95p 80.25p 472601
09/11/2016 79.25p 80.00p 78.22p 79.00p 232313
08/11/2016 80.87p 82.00p 80.87p 81.00p 218033
07/11/2016 80.75p 81.50p 80.75p 80.75p 231566
04/11/2016 80.75p 80.78p 80.05p 80.25p 98086
03/11/2016 81.25p 81.60p 80.00p 80.75p 199735
02/11/2016 82.75p 83.00p 80.50p 81.25p 265070
01/11/2016 82.50p 83.24p 82.50p 83.00p 540487
31/10/2016 82.00p 82.99p 81.88p 82.50p 345817
28/10/2016 82.00p 83.00p 81.86p 82.25p 102956
27/10/2016 81.50p 82.50p 81.50p 82.00p 247908
26/10/2016 81.75p 82.22p 80.91p 81.50p 171520
25/10/2016 81.50p 82.50p 80.91p 81.75p 263510
24/10/2016 81.50p 82.44p 81.10p 81.50p 258243
21/10/2016 81.50p 82.25p 80.60p 81.50p 377344
20/10/2016 80.75p 82.00p 80.00p 81.38p 372492
19/10/2016 80.37p 81.00p 79.85p 80.50p 323145
18/10/2016 79.50p 81.36p 79.00p 80.25p 480870
17/10/2016 79.12p 80.12p 78.75p 79.50p 457278
14/10/2016 78.63p 79.50p 78.10p 78.87p 370250
13/10/2016 78.87p 79.48p 77.75p 78.63p 512762
12/10/2016 78.25p 79.98p 78.25p 79.00p 489558
11/10/2016 77.00p 79.00p 76.80p 78.25p 541009
10/10/2016 76.38p 78.00p 76.20p 77.00p 1137016
07/10/2016 73.62p 77.17p 73.62p 76.38p 412366
06/10/2016 72.38p 74.25p 72.38p 73.62p 138669
05/10/2016 72.00p 73.00p 71.85p 72.38p 161469
04/10/2016 71.38p 72.33p 70.79p 72.00p 358526
03/10/2016 71.13p 71.85p 70.75p 71.38p 16522
30/09/2016 71.38p 71.65p 70.71p 71.13p 181028
29/09/2016 71.38p 71.65p 70.25p 71.38p 162615
28/09/2016 71.25p 71.65p 70.70p 71.25p 275135
27/09/2016 71.25p 71.25p 70.67p 71.25p 9650
26/09/2016 71.13p 71.74p 70.25p 71.25p 217702
23/09/2016 70.63p 72.00p 70.28p 71.13p 332269
22/09/2016 70.13p 70.80p 70.00p 70.63p 157931
21/09/2016 70.00p 70.00p 69.15p 70.00p 245929
20/09/2016 69.75p 69.75p 68.75p 69.63p 131201
19/09/2016 70.00p 70.00p 68.85p 69.75p 93753
16/09/2016 70.25p 70.58p 69.00p 70.00p 1177916
15/09/2016 70.00p 70.25p 69.00p 70.25p 39307
14/09/2016 69.88p 70.00p 69.00p 70.00p 76819
13/09/2016 70.00p 70.30p 69.00p 69.88p 46689
12/09/2016 70.25p 70.48p 69.00p 70.00p 159016
09/09/2016 70.88p 71.28p 70.19p 70.75p 45656
08/09/2016 70.63p 71.25p 70.05p 70.75p 82611
07/09/2016 70.63p 70.80p 69.74p 70.63p 7482
06/09/2016 71.00p 71.14p 69.00p 70.63p 123793
05/09/2016 71.00p 71.59p 70.10p 71.00p 60036
02/09/2016 71.13p 72.00p 70.10p 71.50p 257270
01/09/2016 71.13p 71.79p 70.09p 71.13p 108297
31/08/2016 71.25p 71.99p 70.09p 71.13p 122277
30/08/2016 71.25p 72.00p 70.00p 71.25p 168786
26/08/2016 71.50p 72.00p 70.00p 71.25p 52531
25/08/2016 71.50p 72.25p 70.92p 71.50p 46318
24/08/2016 70.88p 72.09p 70.50p 71.25p 82455
23/08/2016 70.00p 71.00p 69.71p 70.88p 330647
22/08/2016 70.00p 70.10p 70.00p 70.00p 95111
19/08/2016 70.13p 70.30p 70.05p 70.25p 26023
18/08/2016 70.13p 70.20p 69.84p 70.13p 37902
17/08/2016 70.13p 70.50p 68.25p 70.13p 37202
16/08/2016 70.13p 70.20p 69.83p 70.13p 50858
15/08/2016 70.00p 70.20p 69.50p 70.13p 127153
12/08/2016 70.00p 70.25p 69.60p 70.00p 286446
11/08/2016 70.25p 70.48p 69.75p 70.13p 214662
10/08/2016 70.25p 70.50p 70.05p 70.25p 271438
09/08/2016 68.25p 70.25p 68.12p 70.25p 898012
08/08/2016 65.63p 70.00p 65.63p 68.12p 861037
05/08/2016 65.63p 66.00p 65.51p 65.63p 104592
04/08/2016 65.75p 65.75p 65.38p 65.63p 90904
03/08/2016 65.63p 66.00p 65.59p 65.75p 95811
02/08/2016 65.75p 66.00p 65.40p 65.63p 93530
01/08/2016 65.63p 66.07p 65.55p 65.88p 169045
29/07/2016 65.63p 66.25p 65.01p 65.63p 119485
28/07/2016 65.63p 66.02p 65.19p 65.63p 159887
27/07/2016 65.63p 66.25p 65.63p 65.63p 234302
26/07/2016 65.75p 66.22p 65.00p 65.63p 153904
25/07/2016 65.75p 66.49p 65.75p 65.75p 164699
22/07/2016 65.75p 66.06p 65.00p 65.75p 70200
21/07/2016 66.00p 66.75p 65.00p 65.75p 226317
20/07/2016 66.00p 66.00p 65.25p 66.00p 121000
19/07/2016 66.00p 66.00p 65.94p 66.00p 6800

*Close Price adjusted for both dividends and splits