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
18/07/2016 66.25p 66.50p 65.50p 66.00p 60919
15/07/2016 67.25p 67.37p 66.25p 66.25p 447472
14/07/2016 67.75p 68.00p 67.00p 67.50p 100700
13/07/2016 68.75p 69.50p 67.00p 67.87p 50968
12/07/2016 69.00p 69.80p 68.00p 68.75p 135148
11/07/2016 67.50p 69.98p 67.15p 69.00p 149938
08/07/2016 67.00p 67.90p 66.15p 67.00p 45383
07/07/2016 67.00p 67.90p 66.00p 67.00p 102405
06/07/2016 66.87p 67.98p 66.33p 66.87p 46822
05/07/2016 66.87p 68.00p 66.87p 66.87p 35588
04/07/2016 66.25p 67.98p 65.88p 66.87p 46646
01/07/2016 64.00p 67.00p 63.75p 66.25p 140404
30/06/2016 64.00p 65.00p 63.50p 64.00p 30324
29/06/2016 63.25p 65.00p 62.50p 64.00p 162105
28/06/2016 61.25p 65.00p 61.25p 63.25p 64400
27/06/2016 61.25p 62.00p 60.50p 61.25p 137694
24/06/2016 59.00p 62.00p 58.02p 61.00p 86807
23/06/2016 61.00p 62.00p 60.84p 61.62p 46539
22/06/2016 61.00p 62.00p 60.25p 61.00p 55112
21/06/2016 61.00p 62.00p 60.00p 61.00p 10328
20/06/2016 61.00p 61.75p 60.00p 61.00p 108283
17/06/2016 61.00p 61.00p 60.00p 61.00p 20000
16/06/2016 61.00p 61.10p 60.00p 61.00p 33872
15/06/2016 61.50p 61.50p 61.15p 61.50p 23271
14/06/2016 61.50p 61.50p 61.00p 61.50p 12593
13/06/2016 61.50p 61.95p 61.00p 61.50p 38248
10/06/2016 61.75p 62.00p 61.00p 61.50p 125691
09/06/2016 61.75p 63.00p 61.25p 61.75p 61262
08/06/2016 62.00p 62.10p 61.50p 61.75p 213172
07/06/2016 62.00p 62.20p 61.50p 62.00p 77389
06/06/2016 61.75p 62.33p 61.01p 62.00p 70185
03/06/2016 61.75p 62.24p 61.00p 61.75p 17696
02/06/2016 61.25p 62.25p 61.17p 61.50p 81000
01/06/2016 61.25p 61.98p 60.03p 61.25p 60381
31/05/2016 61.00p 61.99p 60.03p 61.25p 129968
27/05/2016 61.00p 61.90p 61.00p 61.00p 5000
26/05/2016 61.00p 61.99p 59.50p 61.00p 20042
25/05/2016 61.00p 61.00p 59.50p 61.00p 8539
24/05/2016 61.00p 61.00p 59.50p 61.00p 324545
23/05/2016 61.87p 62.15p 60.50p 61.62p 3841
20/05/2016 62.00p 63.17p 61.87p 61.87p 8807
19/05/2016 62.25p 62.25p 60.53p 62.00p 9545
18/05/2016 62.50p 62.50p 61.52p 62.50p 3466
17/05/2016 62.50p 62.80p 61.52p 62.50p 19261
16/05/2016 61.75p 62.37p 61.50p 62.37p 51354
13/05/2016 62.00p 62.70p 61.50p 62.00p 12389
12/05/2016 62.00p 62.78p 61.22p 62.00p 38951
11/05/2016 62.00p 62.90p 61.00p 62.00p 33433
10/05/2016 62.00p 62.00p 61.00p 62.00p 80187
09/05/2016 61.00p 63.00p 60.15p 62.00p 34843
06/05/2016 61.00p 61.62p 60.15p 61.00p 21940
05/05/2016 60.62p 61.00p 60.62p 61.00p 0
04/05/2016 61.25p 61.25p 60.00p 60.62p 105750
03/05/2016 61.62p 62.24p 60.52p 61.25p 19079
29/04/2016 60.62p 61.39p 60.50p 61.12p 61635
28/04/2016 60.62p 60.96p 60.50p 60.62p 15135
27/04/2016 60.50p 60.62p 60.25p 60.62p 11329
26/04/2016 60.50p 60.50p 60.11p 60.50p 6431
25/04/2016 60.50p 60.95p 58.00p 60.50p 21150
22/04/2016 60.50p 60.50p 60.15p 60.50p 8364
21/04/2016 60.50p 61.00p 60.15p 60.50p 2786
20/04/2016 60.00p 61.00p 59.34p 60.50p 38350
19/04/2016 59.75p 60.50p 58.00p 60.50p 102985
18/04/2016 59.75p 60.90p 59.75p 59.75p 94500
15/04/2016 59.88p 61.00p 59.09p 59.75p 14730
14/04/2016 60.00p 60.73p 59.13p 60.12p 46494
13/04/2016 57.63p 60.98p 57.61p 60.00p 152078
12/04/2016 56.75p 57.00p 56.50p 56.75p 7531
11/04/2016 56.38p 57.00p 56.15p 56.63p 66258
08/04/2016 56.12p 56.69p 56.00p 56.50p 304116
07/04/2016 56.00p 56.30p 55.48p 56.00p 157395
06/04/2016 56.00p 58.00p 55.48p 56.00p 33697
05/04/2016 56.00p 56.59p 55.33p 56.00p 36009
04/04/2016 56.25p 58.00p 55.87p 56.38p 220345
01/04/2016 56.12p 58.00p 55.50p 56.25p 108338
31/03/2016 56.38p 56.52p 56.00p 56.38p 20226
30/03/2016 56.25p 56.38p 56.00p 56.38p 61733
29/03/2016 56.25p 56.25p 55.75p 56.25p 48900
24/03/2016 56.12p 56.25p 55.50p 56.25p 126635
23/03/2016 56.63p 56.63p 55.50p 56.12p 93788
22/03/2016 56.88p 56.88p 56.00p 56.63p 23650
21/03/2016 56.88p 58.00p 56.38p 56.88p 10000
18/03/2016 57.25p 57.50p 56.63p 56.88p 0
17/03/2016 57.25p 57.50p 56.50p 57.50p 29268
16/03/2016 57.13p 57.25p 56.42p 57.25p 9976
15/03/2016 57.13p 57.13p 56.50p 57.13p 42402
14/03/2016 57.38p 57.38p 57.38p 57.38p 11000
11/03/2016 57.38p 57.38p 56.22p 57.38p 20000
10/03/2016 57.38p 58.00p 56.27p 57.38p 10313
09/03/2016 57.50p 57.50p 56.25p 57.38p 196310
08/03/2016 57.50p 58.00p 56.50p 57.50p 76690
07/03/2016 57.50p 57.50p 56.25p 57.50p 112492
04/03/2016 57.50p 57.75p 56.53p 57.50p 179037
03/03/2016 57.38p 58.00p 56.50p 57.50p 29594
02/03/2016 57.00p 57.38p 56.50p 57.38p 106488
01/03/2016 56.63p 57.13p 55.50p 56.63p 81944
29/02/2016 56.12p 56.24p 56.12p 56.12p 174
26/02/2016 56.38p 56.38p 55.25p 56.38p 10286
25/02/2016 55.75p 56.12p 55.75p 56.12p 17500
24/02/2016 57.75p 58.00p 54.00p 55.75p 67605
23/02/2016 58.25p 58.25p 58.00p 58.00p 4038
22/02/2016 58.25p 58.25p 57.00p 58.25p 87601
19/02/2016 58.00p 58.00p 57.02p 58.00p 6929
18/02/2016 58.25p 58.25p 57.00p 58.00p 19377
17/02/2016 58.00p 59.00p 58.00p 58.25p 15315
16/02/2016 58.50p 58.50p 57.52p 58.25p 13178
15/02/2016 58.50p 58.99p 57.50p 58.50p 163848
12/02/2016 58.00p 58.00p 57.50p 58.00p 19995
11/02/2016 58.00p 58.34p 57.00p 58.00p 32385
10/02/2016 58.00p 58.49p 58.00p 58.25p 249
09/02/2016 58.00p 58.49p 57.50p 58.00p 399
08/02/2016 58.38p 58.38p 58.00p 58.00p 0
05/02/2016 58.50p 59.35p 58.00p 58.38p 50220
04/02/2016 58.75p 59.00p 58.50p 58.50p 61683
03/02/2016 58.75p 58.75p 57.89p 58.50p 16000
02/02/2016 59.00p 59.00p 59.00p 59.00p 0
01/02/2016 59.00p 59.00p 58.00p 59.00p 5660
29/01/2016 58.88p 59.40p 58.00p 59.00p 85566
28/01/2016 58.88p 58.96p 57.75p 58.63p 14617
27/01/2016 58.88p 59.00p 58.50p 58.88p 0
26/01/2016 58.88p 58.88p 57.75p 58.88p 0
25/01/2016 59.13p 59.57p 57.75p 58.88p 141364
22/01/2016 59.25p 59.63p 58.33p 59.13p 94000
21/01/2016 58.50p 58.80p 57.40p 58.50p 26498
20/01/2016 59.25p 59.25p 54.52p 58.50p 305797
19/01/2016 59.25p 60.70p 58.96p 59.50p 10970
18/01/2016 59.00p 60.73p 57.25p 59.13p 35250
15/01/2016 59.25p 60.33p 59.00p 59.00p 33107
14/01/2016 59.38p 60.80p 58.58p 59.50p 46336
13/01/2016 59.50p 59.62p 58.60p 59.62p 3289
12/01/2016 59.50p 60.89p 59.50p 59.50p 171467
11/01/2016 59.25p 61.00p 58.11p 59.50p 12263
08/01/2016 59.50p 60.97p 58.00p 59.50p 15000
07/01/2016 59.25p 60.97p 59.25p 59.50p 3919
06/01/2016 60.50p 61.35p 58.86p 60.50p 48120
05/01/2016 60.00p 60.50p 59.20p 60.25p 114671
04/01/2016 60.75p 60.98p 59.00p 59.50p 33180
31/12/2015 61.00p 61.90p 61.00p 61.00p 449
30/12/2015 61.00p 62.00p 60.00p 61.00p 75900
29/12/2015 61.00p 62.00p 60.20p 61.00p 35920
24/12/2015 61.00p 61.00p 60.20p 61.00p 53
23/12/2015 60.75p 62.00p 59.88p 61.00p 8460
22/12/2015 60.00p 61.00p 60.00p 60.75p 27500
21/12/2015 60.00p 60.00p 59.20p 60.00p 6033
18/12/2015 60.00p 60.98p 59.36p 60.00p 6000
17/12/2015 60.00p 60.98p 58.00p 60.25p 704
16/12/2015 59.00p 60.00p 59.00p 60.00p 35000
15/12/2015 59.00p 59.38p 58.00p 59.00p 61178
14/12/2015 59.00p 59.35p 58.00p 59.00p 26977
11/12/2015 59.00p 59.40p 58.00p 59.00p 38363
10/12/2015 58.50p 59.40p 57.50p 59.00p 68967
09/12/2015 58.50p 59.49p 57.92p 58.50p 81946
08/12/2015 58.50p 59.28p 58.25p 58.50p 40000
07/12/2015 58.25p 59.28p 57.45p 58.50p 95127
04/12/2015 58.25p 58.90p 57.55p 58.25p 14165
03/12/2015 59.00p 59.40p 58.62p 59.25p 37171
02/12/2015 59.00p 59.39p 58.31p 59.00p 49521
01/12/2015 58.75p 59.00p 58.18p 59.00p 145647
30/11/2015 59.00p 59.00p 58.00p 58.75p 74259
27/11/2015 59.00p 59.00p 58.93p 59.00p 375
26/11/2015 59.00p 59.00p 58.50p 59.00p 54046
25/11/2015 59.00p 59.00p 58.50p 59.00p 41680
24/11/2015 59.00p 59.04p 58.50p 59.00p 16248
23/11/2015 59.00p 59.04p 58.50p 59.00p 12788
20/11/2015 59.00p 59.05p 58.50p 59.00p 44462
19/11/2015 58.75p 59.05p 58.75p 59.00p 20826
18/11/2015 58.88p 58.88p 58.00p 58.75p 24287
17/11/2015 58.00p 59.19p 58.00p 58.88p 173080
16/11/2015 57.75p 58.00p 56.77p 58.00p 3075
13/11/2015 58.25p 58.67p 57.00p 58.25p 70242
12/11/2015 58.25p 58.67p 57.27p 58.25p 32566
11/11/2015 58.25p 58.25p 58.00p 58.25p 3791
10/11/2015 58.50p 58.83p 57.50p 58.50p 30637
09/11/2015 58.50p 59.39p 57.52p 58.50p 15342
06/11/2015 59.25p 59.25p 58.50p 59.25p 76500
05/11/2015 59.25p 59.25p 58.76p 59.25p 18211
04/11/2015 59.25p 59.25p 58.76p 59.25p 22540
03/11/2015 59.25p 59.55p 58.76p 59.25p 14965
02/11/2015 58.75p 59.00p 58.75p 59.00p 57037
30/10/2015 59.50p 59.50p 57.63p 58.75p 39841
29/10/2015 59.50p 59.89p 59.00p 59.50p 52843
28/10/2015 59.25p 59.55p 58.50p 59.50p 119350
27/10/2015 59.25p 59.55p 59.25p 59.25p 15247
26/10/2015 59.13p 59.50p 58.75p 59.50p 98972
23/10/2015 58.75p 59.13p 58.50p 59.13p 116908
22/10/2015 58.50p 58.50p 58.01p 58.50p 29878
21/10/2015 58.88p 59.00p 58.01p 58.50p 51884
20/10/2015 59.50p 59.50p 58.69p 58.88p 43786
19/10/2015 60.25p 60.45p 59.50p 59.50p 401
16/10/2015 60.25p 60.45p 60.15p 60.25p 15848
15/10/2015 60.12p 60.25p 59.62p 60.25p 7434
14/10/2015 60.12p 60.12p 60.12p 60.12p 0
13/10/2015 60.25p 60.25p 59.50p 60.12p 83257
12/10/2015 60.12p 60.65p 59.00p 60.25p 53419
09/10/2015 59.62p 60.89p 59.25p 60.12p 47301
08/10/2015 59.62p 59.62p 59.62p 59.62p 25630
07/10/2015 59.62p 59.62p 59.60p 59.62p 25686
06/10/2015 59.62p 59.62p 59.13p 59.62p 12150
05/10/2015 59.13p 59.62p 59.00p 59.62p 15254
02/10/2015 59.13p 59.13p 59.13p 59.13p 0

*Close Price adjusted for both dividends and splits