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
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
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

*Close Price adjusted for both dividends and splits