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
01/10/2015 59.13p 59.13p 58.50p 59.13p 0
30/09/2015 58.50p 58.88p 57.52p 58.50p 8244
29/09/2015 58.50p 58.50p 57.50p 58.50p 25306
28/09/2015 59.00p 59.00p 58.90p 59.00p 8678
25/09/2015 58.63p 59.00p 58.20p 59.00p 2413
24/09/2015 58.63p 58.63p 57.92p 58.63p 1605
23/09/2015 58.50p 58.63p 57.92p 58.63p 8093
22/09/2015 59.38p 59.38p 58.88p 58.88p 2017
21/09/2015 59.88p 59.88p 59.38p 59.38p 9620
18/09/2015 59.88p 59.88p 59.50p 59.88p 76850
17/09/2015 59.88p 59.88p 59.57p 59.88p 53961
16/09/2015 59.75p 59.88p 59.50p 59.88p 38000
15/09/2015 59.50p 59.50p 59.49p 59.50p 249
14/09/2015 59.50p 59.75p 59.50p 59.50p 0
11/09/2015 59.00p 59.75p 59.00p 59.75p 22500
10/09/2015 59.00p 59.00p 58.78p 59.00p 17248
09/09/2015 59.50p 59.89p 59.29p 59.50p 3564
08/09/2015 59.25p 59.25p 59.00p 59.25p 16611
07/09/2015 59.00p 59.00p 58.60p 59.00p 50249
04/09/2015 59.00p 59.00p 58.00p 59.00p 21669
03/09/2015 58.50p 60.75p 58.00p 59.25p 112543
02/09/2015 58.25p 58.50p 58.07p 58.50p 4348
01/09/2015 58.75p 59.89p 56.00p 58.00p 105323
28/08/2015 57.50p 58.75p 57.50p 58.75p 12835
27/08/2015 55.75p 57.25p 55.75p 57.25p 53043
26/08/2015 55.50p 56.00p 55.01p 55.75p 23189
25/08/2015 53.25p 55.70p 52.50p 55.50p 123700
24/08/2015 58.50p 58.50p 52.00p 53.25p 247861
21/08/2015 61.75p 61.75p 59.50p 60.25p 167969
20/08/2015 62.63p 62.63p 61.80p 62.25p 11827
19/08/2015 62.63p 62.63p 62.12p 62.63p 3000
18/08/2015 62.63p 62.63p 62.63p 62.63p 0
17/08/2015 62.63p 62.63p 62.25p 62.63p 92918
14/08/2015 62.25p 62.63p 62.25p 62.63p 88546
13/08/2015 62.25p 62.37p 62.25p 62.25p 5028
12/08/2015 62.50p 62.90p 62.15p 62.25p 29771
11/08/2015 62.63p 62.91p 62.50p 62.63p 51830
10/08/2015 62.63p 62.99p 62.25p 62.63p 210282
07/08/2015 62.63p 63.00p 62.50p 62.63p 93572
06/08/2015 62.63p 62.92p 62.48p 62.63p 42189
05/08/2015 62.50p 62.92p 62.30p 62.63p 27920
04/08/2015 62.50p 62.99p 62.50p 62.50p 44563
03/08/2015 62.50p 62.99p 62.17p 62.50p 23075
31/07/2015 62.50p 62.90p 62.50p 62.50p 14294
30/07/2015 62.50p 62.90p 62.00p 62.50p 18483
29/07/2015 62.50p 62.60p 62.00p 62.50p 3723
28/07/2015 62.37p 62.60p 62.17p 62.50p 166386
27/07/2015 62.50p 62.75p 62.00p 62.37p 62939
24/07/2015 62.75p 62.99p 62.12p 62.63p 9012
23/07/2015 62.75p 62.99p 62.61p 62.75p 13762
22/07/2015 62.50p 63.00p 62.50p 62.75p 11896
21/07/2015 62.50p 62.50p 62.50p 62.50p 0
20/07/2015 62.37p 62.99p 62.14p 62.50p 60060
17/07/2015 61.50p 62.74p 61.50p 62.37p 30745
16/07/2015 59.75p 61.75p 59.75p 61.50p 50190
15/07/2015 59.50p 60.00p 59.50p 59.50p 50231
14/07/2015 59.50p 59.90p 59.00p 59.50p 77788
13/07/2015 59.50p 59.50p 59.00p 59.50p 0
10/07/2015 59.13p 59.89p 58.50p 59.50p 18409
09/07/2015 58.50p 59.25p 57.90p 58.75p 31691
08/07/2015 58.50p 58.89p 58.00p 58.25p 15525
07/07/2015 58.38p 58.85p 58.38p 58.75p 83600
06/07/2015 58.38p 58.88p 57.51p 58.38p 122925
03/07/2015 58.50p 58.85p 58.20p 58.50p 22000
02/07/2015 57.63p 58.89p 57.50p 58.38p 97381
01/07/2015 57.00p 57.64p 56.74p 57.63p 34038
30/06/2015 57.00p 57.50p 56.50p 57.00p 873258
29/06/2015 57.13p 57.34p 56.00p 57.00p 18440
26/06/2015 58.25p 58.33p 58.00p 58.25p 56930
25/06/2015 58.25p 58.25p 58.13p 58.25p 5010
24/06/2015 58.25p 58.25p 58.13p 58.25p 3214
23/06/2015 58.00p 58.25p 57.90p 58.25p 21021
22/06/2015 57.38p 58.00p 57.33p 58.00p 3676
19/06/2015 56.75p 57.50p 56.75p 57.25p 311500
18/06/2015 56.75p 56.84p 56.00p 56.75p 31084
17/06/2015 56.75p 57.01p 56.25p 56.75p 6000
16/06/2015 56.75p 56.84p 56.00p 56.75p 20449
15/06/2015 57.75p 57.75p 56.00p 56.75p 43349
12/06/2015 58.25p 58.25p 57.00p 57.75p 17906
11/06/2015 58.63p 58.63p 57.75p 58.25p 20676
10/06/2015 58.63p 59.06p 58.04p 58.63p 20139
09/06/2015 58.63p 59.06p 57.75p 58.63p 14700
08/06/2015 58.63p 59.06p 58.04p 58.63p 19358
05/06/2015 58.63p 58.63p 58.04p 58.63p 5797
04/06/2015 58.38p 59.06p 58.00p 58.63p 21000
03/06/2015 58.38p 58.38p 57.96p 58.38p 13939
02/06/2015 59.00p 59.00p 58.50p 59.00p 20158
01/06/2015 58.75p 59.00p 58.38p 59.00p 23852
29/05/2015 57.88p 58.75p 57.88p 58.63p 73188
28/05/2015 58.13p 58.13p 57.75p 57.88p 7100
27/05/2015 57.88p 58.13p 57.38p 58.13p 8664
26/05/2015 57.88p 57.88p 57.35p 57.88p 196931
22/05/2015 57.88p 57.88p 57.25p 57.88p 11404
21/05/2015 57.88p 57.88p 57.28p 57.88p 52548
20/05/2015 57.88p 57.88p 57.17p 57.88p 13906
19/05/2015 57.88p 57.88p 57.17p 57.88p 106884
18/05/2015 57.75p 57.88p 57.00p 57.88p 10363
15/05/2015 57.75p 57.75p 57.00p 57.75p 223161
14/05/2015 57.75p 57.75p 57.00p 57.75p 37309
13/05/2015 57.50p 57.80p 57.00p 57.75p 533215
12/05/2015 57.63p 58.08p 57.10p 57.50p 14720
11/05/2015 57.75p 58.26p 57.00p 57.75p 150894
08/05/2015 57.75p 58.44p 57.15p 57.75p 53392
07/05/2015 57.88p 58.36p 57.00p 58.00p 217886
06/05/2015 57.75p 57.88p 57.36p 57.88p 24344
05/05/2015 57.75p 58.44p 57.36p 57.88p 502376
01/05/2015 57.75p 58.13p 57.37p 57.75p 108174
30/04/2015 57.13p 57.75p 56.91p 57.75p 80050
29/04/2015 57.00p 57.53p 56.84p 57.13p 118404
28/04/2015 57.75p 57.75p 56.00p 57.13p 492358
27/04/2015 60.12p 60.12p 56.75p 57.75p 241765
24/04/2015 61.62p 61.62p 59.50p 60.12p 77461
23/04/2015 61.62p 61.62p 61.02p 61.62p 4705
22/04/2015 61.62p 61.62p 61.02p 61.62p 16231
21/04/2015 61.87p 61.99p 61.00p 61.62p 198766
20/04/2015 62.00p 62.00p 61.50p 61.87p 14050
17/04/2015 62.25p 62.25p 61.75p 62.00p 57059
16/04/2015 62.00p 62.25p 61.83p 62.25p 31667
15/04/2015 62.12p 62.16p 61.78p 62.12p 83434
14/04/2015 62.00p 62.12p 61.51p 62.12p 97769
13/04/2015 62.00p 62.25p 61.51p 62.00p 255440
10/04/2015 62.00p 62.04p 61.50p 62.00p 190852
09/04/2015 61.87p 62.11p 61.50p 62.00p 166148
08/04/2015 61.87p 62.19p 61.27p 61.87p 81456
07/04/2015 61.25p 62.00p 60.51p 61.87p 228433
02/04/2015 61.00p 61.29p 60.00p 61.25p 150201
01/04/2015 61.00p 61.00p 60.00p 61.00p 71340
31/03/2015 61.75p 61.75p 60.50p 61.00p 45773
30/03/2015 61.75p 61.75p 61.00p 61.75p 221656
27/03/2015 62.00p 62.00p 61.00p 61.75p 89847
26/03/2015 62.37p 62.37p 61.50p 62.00p 2062121
25/03/2015 63.00p 63.00p 62.37p 62.75p 115876
24/03/2015 63.00p 63.00p 62.75p 63.00p 19438
23/03/2015 63.00p 63.08p 62.50p 63.00p 89390
20/03/2015 63.13p 63.17p 63.00p 63.00p 91588
19/03/2015 63.25p 63.30p 63.00p 63.13p 112642
18/03/2015 63.13p 63.50p 62.75p 63.25p 87445
17/03/2015 63.00p 63.17p 62.00p 63.13p 77473
16/03/2015 62.75p 63.00p 62.15p 63.00p 45904
13/03/2015 62.50p 63.34p 62.00p 62.75p 96448
12/03/2015 62.75p 62.88p 62.00p 62.50p 180215
11/03/2015 62.75p 62.75p 61.00p 62.75p 211182
10/03/2015 63.50p 63.50p 62.50p 62.75p 208165
09/03/2015 64.13p 64.29p 62.00p 63.50p 225057
06/03/2015 64.13p 64.13p 63.50p 64.13p 56583
05/03/2015 64.25p 64.25p 63.50p 64.13p 94615
04/03/2015 64.75p 64.75p 63.50p 64.25p 70994
03/03/2015 64.75p 64.99p 60.00p 64.75p 60599
02/03/2015 64.25p 64.99p 63.58p 64.75p 129486
27/02/2015 64.38p 64.81p 63.50p 64.25p 83215
26/02/2015 65.25p 65.25p 63.50p 64.38p 185864
25/02/2015 66.13p 66.13p 64.00p 65.25p 88615
24/02/2015 66.25p 66.25p 65.50p 66.13p 64164
23/02/2015 66.25p 66.25p 65.80p 66.25p 32430
20/02/2015 66.25p 66.45p 65.75p 66.25p 102624
19/02/2015 66.37p 66.37p 65.87p 66.25p 18832
18/02/2015 66.37p 66.50p 65.90p 66.37p 54683
17/02/2015 66.37p 66.49p 65.75p 66.37p 229678
16/02/2015 66.25p 66.50p 66.00p 66.37p 70973
13/02/2015 66.25p 66.26p 65.50p 66.25p 36037
12/02/2015 66.13p 66.29p 65.50p 66.25p 61090
11/02/2015 66.50p 66.50p 66.00p 66.25p 14889
10/02/2015 64.50p 66.53p 63.80p 66.50p 176847
09/02/2015 67.25p 67.50p 63.00p 64.50p 295214
06/02/2015 67.75p 67.90p 67.03p 67.25p 69703
05/02/2015 67.75p 68.00p 67.16p 67.75p 139605
04/02/2015 68.00p 68.80p 67.50p 67.75p 89343
03/02/2015 67.75p 68.30p 67.16p 68.00p 98942
02/02/2015 67.00p 67.34p 66.67p 67.00p 183322
30/01/2015 67.50p 67.78p 67.00p 67.00p 102130
29/01/2015 68.25p 68.50p 67.50p 68.00p 84950
28/01/2015 68.50p 68.50p 67.50p 68.25p 121799
27/01/2015 68.50p 68.92p 67.25p 68.50p 278256
26/01/2015 68.50p 69.23p 67.11p 68.37p 170444
23/01/2015 67.00p 69.40p 67.00p 68.50p 132367
22/01/2015 66.75p 67.50p 66.56p 66.75p 262548
21/01/2015 66.75p 68.00p 66.50p 66.75p 236321
20/01/2015 66.50p 67.40p 66.11p 66.75p 625055
19/01/2015 66.50p 67.40p 66.10p 66.50p 214023
16/01/2015 67.00p 67.91p 66.50p 66.50p 112520
15/01/2015 66.50p 67.99p 66.25p 67.00p 274994
14/01/2015 65.75p 66.45p 65.13p 65.75p 81780
13/01/2015 64.25p 67.00p 64.25p 65.75p 368832
12/01/2015 62.00p 65.00p 62.00p 64.13p 398015
09/01/2015 60.62p 63.00p 60.62p 62.00p 55957
08/01/2015 60.37p 62.00p 59.86p 60.62p 128141
07/01/2015 60.37p 61.49p 59.50p 60.37p 1303939
06/01/2015 60.87p 61.75p 60.37p 60.37p 71573
05/01/2015 61.00p 62.00p 60.00p 61.00p 99685
02/01/2015 60.37p 61.90p 60.12p 61.00p 77183
31/12/2014 60.37p 60.49p 60.25p 60.37p 417342
30/12/2014 60.37p 60.49p 60.00p 60.37p 330866
29/12/2014 60.37p 60.67p 60.00p 60.37p 137222
24/12/2014 60.50p 60.64p 60.11p 60.37p 33116
23/12/2014 61.00p 61.30p 60.12p 60.50p 101870
22/12/2014 61.00p 61.50p 60.00p 61.00p 353927
19/12/2014 60.00p 61.92p 60.00p 61.00p 478724
18/12/2014 58.38p 60.99p 58.38p 60.00p 116955
17/12/2014 58.25p 59.00p 57.73p 58.38p 153941
16/12/2014 59.00p 59.32p 57.73p 58.25p 198718

*Close Price adjusted for both dividends and splits