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
15/12/2014 59.00p 59.50p 58.65p 59.00p 141187
12/12/2014 59.00p 59.26p 58.50p 59.00p 884873
11/12/2014 59.25p 59.72p 59.00p 59.00p 81622
10/12/2014 59.25p 60.00p 59.04p 59.25p 26532
09/12/2014 59.25p 59.99p 59.03p 59.25p 24637
08/12/2014 59.50p 59.99p 59.35p 59.50p 14853
05/12/2014 59.50p 60.00p 59.33p 59.50p 58782
04/12/2014 59.50p 59.99p 59.00p 59.50p 127664
03/12/2014 60.50p 60.90p 59.00p 59.50p 142004
02/12/2014 60.37p 61.00p 60.25p 60.50p 172870
01/12/2014 61.00p 61.68p 60.25p 60.50p 255801
28/11/2014 60.50p 61.68p 60.47p 61.00p 105749
27/11/2014 60.37p 60.80p 60.35p 60.37p 67504
26/11/2014 60.00p 61.00p 59.66p 60.37p 120899
25/11/2014 59.00p 61.00p 58.50p 59.88p 3281115
24/11/2014 59.00p 60.00p 58.53p 59.00p 142807
21/11/2014 59.00p 59.90p 58.40p 59.00p 651486
20/11/2014 59.00p 60.00p 58.16p 59.00p 58893
19/11/2014 58.38p 60.00p 58.38p 59.00p 104370
18/11/2014 58.00p 59.00p 58.00p 58.38p 631706
17/11/2014 56.88p 60.00p 56.80p 57.75p 2297641
14/11/2014 56.50p 57.00p 56.50p 56.88p 277322
13/11/2014 56.00p 56.97p 55.80p 56.50p 118131
12/11/2014 56.00p 56.89p 56.00p 56.00p 42803
11/11/2014 56.00p 57.00p 56.00p 56.00p 66654
10/11/2014 56.00p 57.00p 55.40p 56.00p 34773
07/11/2014 55.00p 56.70p 55.00p 55.75p 83354
06/11/2014 55.00p 56.00p 54.81p 55.00p 31592
05/11/2014 54.25p 56.00p 54.00p 55.00p 47618
04/11/2014 52.88p 54.50p 52.11p 54.00p 52181
03/11/2014 52.38p 56.50p 52.38p 52.75p 50368
31/10/2014 51.25p 53.50p 51.00p 52.38p 5237650
30/10/2014 51.25p 51.38p 50.51p 51.00p 83313
29/10/2014 51.25p 51.38p 51.11p 51.25p 22260
28/10/2014 51.00p 51.25p 51.00p 51.25p 36700
27/10/2014 50.50p 51.10p 50.00p 51.00p 110474
24/10/2014 50.25p 50.38p 49.65p 50.38p 52204
23/10/2014 50.50p 50.50p 49.50p 50.50p 49291
22/10/2014 50.00p 50.90p 49.99p 50.50p 17910
21/10/2014 49.75p 50.00p 49.00p 50.00p 43834
20/10/2014 49.75p 50.40p 49.00p 49.75p 210945
17/10/2014 49.50p 49.75p 48.50p 49.75p 80532
16/10/2014 49.75p 49.75p 48.51p 49.50p 11500
15/10/2014 49.00p 49.50p 48.00p 49.50p 18750
14/10/2014 50.25p 50.25p 46.00p 49.50p 74706
13/10/2014 51.00p 51.64p 49.00p 50.75p 102518
10/10/2014 51.50p 51.50p 51.00p 51.50p 25777
09/10/2014 51.50p 51.50p 51.00p 51.50p 14703
08/10/2014 51.50p 51.50p 51.50p 51.50p 0
07/10/2014 51.50p 51.50p 51.10p 51.50p 50600
06/10/2014 51.50p 51.64p 51.25p 51.50p 3589
03/10/2014 51.25p 51.64p 50.00p 51.25p 67461
02/10/2014 51.38p 51.50p 49.00p 50.75p 48504
01/10/2014 52.38p 52.38p 51.00p 51.75p 24400
30/09/2014 53.63p 53.74p 52.00p 52.38p 47563
29/09/2014 53.87p 53.99p 53.13p 53.63p 39612
26/09/2014 53.63p 53.87p 53.50p 53.87p 20575
25/09/2014 54.12p 54.12p 54.00p 54.12p 59232
24/09/2014 54.12p 54.12p 54.00p 54.12p 2474
23/09/2014 54.25p 54.25p 54.00p 54.12p 18549
22/09/2014 54.50p 54.80p 54.00p 54.25p 71907
19/09/2014 54.50p 54.50p 54.25p 54.50p 6000
18/09/2014 54.37p 54.37p 53.75p 54.37p 1519113
17/09/2014 54.37p 54.89p 53.75p 54.37p 634370
16/09/2014 54.62p 54.62p 53.50p 54.25p 60802
15/09/2014 54.62p 54.62p 53.51p 54.62p 14282
12/09/2014 54.75p 54.75p 53.55p 54.75p 9083
11/09/2014 54.50p 54.60p 53.50p 54.50p 39388
10/09/2014 54.50p 54.69p 53.64p 54.50p 76174
09/09/2014 54.75p 55.37p 53.72p 54.50p 190256
08/09/2014 54.37p 55.25p 54.05p 55.25p 99178
05/09/2014 54.75p 54.76p 53.80p 54.37p 78872
04/09/2014 54.75p 54.95p 54.50p 54.75p 214345
03/09/2014 54.00p 55.00p 54.00p 54.75p 168595
02/09/2014 52.13p 54.50p 52.13p 53.87p 125201
01/09/2014 51.63p 57.00p 51.63p 52.13p 72522
29/08/2014 51.63p 52.20p 51.63p 51.63p 9554
28/08/2014 51.75p 52.19p 51.63p 51.63p 3569
27/08/2014 52.00p 52.20p 51.63p 51.63p 25571
26/08/2014 51.88p 52.23p 51.88p 52.00p 46165
22/08/2014 50.75p 52.17p 50.75p 51.88p 52477
21/08/2014 50.00p 51.00p 49.50p 50.75p 320792
20/08/2014 50.00p 50.76p 50.00p 50.00p 9381
19/08/2014 50.00p 50.00p 49.50p 50.00p 4246
18/08/2014 50.00p 50.00p 49.00p 50.00p 3000
15/08/2014 49.50p 50.77p 49.50p 50.00p 10251
14/08/2014 49.50p 50.50p 49.50p 49.50p 19210
13/08/2014 49.50p 49.79p 48.66p 49.50p 32460
12/08/2014 49.50p 49.50p 48.66p 49.50p 1960
11/08/2014 49.50p 49.80p 48.66p 49.50p 2068
08/08/2014 49.25p 49.98p 48.00p 49.50p 124088
07/08/2014 49.75p 50.35p 48.61p 49.75p 20483
06/08/2014 49.75p 50.48p 48.61p 49.75p 47047
05/08/2014 49.75p 50.49p 49.75p 49.75p 9878
04/08/2014 50.25p 50.55p 49.75p 49.75p 61078
01/08/2014 50.25p 50.73p 50.00p 50.25p 37779
31/07/2014 50.25p 50.75p 50.01p 50.25p 96455
30/07/2014 50.25p 50.75p 50.00p 50.25p 79488
29/07/2014 50.25p 50.79p 50.00p 50.25p 152168
28/07/2014 50.25p 50.80p 50.25p 50.25p 75154
25/07/2014 50.25p 50.99p 49.50p 50.25p 137937
24/07/2014 50.25p 50.99p 50.00p 50.25p 50213
23/07/2014 50.25p 50.63p 50.25p 50.25p 41895
22/07/2014 50.25p 50.69p 50.00p 50.38p 131200
21/07/2014 49.75p 50.30p 49.75p 50.00p 68196
18/07/2014 49.38p 50.00p 49.19p 49.75p 35335
17/07/2014 49.50p 50.00p 48.90p 49.50p 39238
16/07/2014 49.38p 50.00p 48.86p 49.50p 371821
15/07/2014 49.38p 49.94p 48.94p 49.38p 28189
14/07/2014 49.13p 50.02p 49.13p 49.38p 851372
11/07/2014 49.13p 50.00p 49.13p 49.13p 15000
10/07/2014 50.00p 50.34p 48.11p 49.13p 10711
09/07/2014 49.50p 50.35p 49.50p 50.00p 892947
08/07/2014 48.00p 49.90p 48.00p 49.50p 109412
07/07/2014 47.75p 48.00p 47.50p 48.00p 23764
04/07/2014 47.25p 47.89p 47.25p 47.50p 6766
03/07/2014 47.25p 47.48p 47.25p 47.25p 21995
02/07/2014 47.25p 47.26p 46.75p 47.25p 2180
01/07/2014 47.38p 47.38p 46.88p 47.25p 39801
30/06/2014 47.50p 47.50p 46.88p 47.38p 15320
27/06/2014 48.75p 49.00p 47.00p 47.50p 86095
26/06/2014 49.00p 49.00p 48.50p 49.00p 3178
25/06/2014 49.25p 49.75p 48.00p 49.00p 169125
24/06/2014 49.75p 49.75p 49.00p 49.75p 28246
23/06/2014 49.75p 50.50p 49.00p 49.75p 0
20/06/2014 50.50p 50.50p 49.00p 49.75p 47594
19/06/2014 50.50p 50.90p 50.01p 50.50p 20145
18/06/2014 50.88p 50.91p 50.25p 50.50p 68518
17/06/2014 51.00p 51.00p 50.50p 50.88p 64131
16/06/2014 51.50p 51.50p 50.75p 51.00p 105248
13/06/2014 52.50p 52.99p 51.50p 51.50p 297272
12/06/2014 51.13p 53.00p 51.13p 52.00p 203291
11/06/2014 51.00p 51.99p 51.00p 51.13p 32912
10/06/2014 49.75p 51.50p 49.63p 50.75p 73875
09/06/2014 46.88p 50.18p 46.88p 49.63p 197333
06/06/2014 46.88p 47.23p 46.38p 46.88p 29250
05/06/2014 46.88p 47.25p 46.51p 46.88p 18288
04/06/2014 46.50p 47.50p 46.50p 46.88p 95268
03/06/2014 46.25p 46.75p 46.00p 46.50p 17494
02/06/2014 46.25p 46.50p 45.50p 46.25p 142513
30/05/2014 46.00p 47.00p 45.81p 46.25p 158805
29/05/2014 45.75p 45.91p 45.75p 45.88p 21701
28/05/2014 45.50p 45.85p 45.25p 45.63p 10905
27/05/2014 45.50p 45.86p 45.50p 45.50p 61553
23/05/2014 45.50p 45.87p 45.30p 45.50p 185759
22/05/2014 45.50p 45.87p 45.25p 45.50p 28837
21/05/2014 45.00p 45.50p 44.95p 45.25p 7327
20/05/2014 45.25p 45.81p 44.50p 45.25p 254600
19/05/2014 44.00p 45.81p 44.00p 45.25p 105390
16/05/2014 42.75p 45.00p 42.75p 44.00p 165206
15/05/2014 42.00p 42.50p 42.00p 42.00p 17058
14/05/2014 42.00p 42.50p 42.00p 42.00p 20000
13/05/2014 42.00p 42.09p 41.25p 42.00p 585908
12/05/2014 42.00p 42.12p 41.00p 42.00p 291240
09/05/2014 42.25p 42.50p 41.75p 42.00p 15162
08/05/2014 42.25p 42.50p 42.25p 42.25p 4442
07/05/2014 42.25p 42.25p 41.00p 42.25p 110500
06/05/2014 42.50p 43.29p 41.62p 42.25p 3807
02/05/2014 42.50p 43.41p 42.50p 42.50p 11483
01/05/2014 42.50p 42.50p 42.00p 42.50p 4677
30/04/2014 42.00p 43.49p 41.70p 42.50p 75599
29/04/2014 42.00p 43.40p 42.00p 42.00p 31521
28/04/2014 41.50p 42.00p 40.75p 42.00p 11412
25/04/2014 40.50p 41.70p 39.90p 41.37p 43026
24/04/2014 40.25p 41.00p 39.63p 40.50p 62000
23/04/2014 40.00p 40.80p 39.00p 40.25p 335096
22/04/2014 39.50p 40.00p 39.25p 40.00p 76563
17/04/2014 39.50p 39.90p 39.00p 39.50p 0
16/04/2014 39.50p 39.90p 39.00p 39.50p 0
15/04/2014 39.50p 39.90p 39.00p 39.50p 86000
14/04/2014 39.50p 39.74p 39.05p 39.50p 4714
11/04/2014 39.50p 39.74p 39.50p 39.50p 14755
10/04/2014 39.50p 39.75p 39.00p 39.50p 49000
09/04/2014 39.50p 39.75p 39.00p 39.50p 60129
08/04/2014 39.50p 39.75p 39.00p 39.50p 76498
07/04/2014 39.50p 39.75p 39.11p 39.50p 29267
04/04/2014 39.00p 40.00p 38.25p 39.50p 18350044
03/04/2014 37.50p 39.00p 37.38p 39.00p 93696
02/04/2014 37.25p 38.00p 37.25p 37.38p 20000
01/04/2014 37.25p 37.25p 36.45p 37.00p 52171
31/03/2014 37.13p 38.23p 37.13p 37.25p 15248
28/03/2014 37.13p 38.50p 36.63p 37.13p 11200
27/03/2014 37.00p 38.50p 35.50p 37.00p 38540
26/03/2014 37.00p 38.50p 35.50p 37.00p 41077
25/03/2014 37.00p 37.00p 36.50p 37.00p 4770
24/03/2014 37.00p 37.00p 36.50p 37.00p 5500
21/03/2014 36.50p 36.75p 36.00p 36.75p 0
20/03/2014 36.50p 36.75p 36.00p 36.50p 4000
19/03/2014 35.87p 38.00p 35.87p 36.75p 54684
18/03/2014 35.62p 36.55p 35.33p 35.87p 9073
17/03/2014 35.62p 36.50p 35.12p 35.62p 103000
14/03/2014 36.25p 36.25p 35.50p 35.62p 0
13/03/2014 36.25p 36.25p 35.50p 36.25p 82859
12/03/2014 36.25p 36.80p 36.25p 36.25p 0
11/03/2014 36.25p 36.80p 36.25p 36.25p 139
10/03/2014 36.00p 36.00p 34.75p 36.00p 38132
07/03/2014 36.25p 36.70p 36.25p 36.25p 70084
06/03/2014 36.00p 36.63p 35.50p 36.25p 111331
05/03/2014 35.75p 36.50p 35.30p 35.75p 24756
04/03/2014 35.50p 36.50p 34.50p 35.75p 50000

*Close Price adjusted for both dividends and splits