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
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
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

*Close Price adjusted for both dividends and splits