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
03/03/2014 34.75p 36.50p 34.50p 34.50p 0
28/02/2014 35.50p 36.50p 35.00p 35.75p 40000
27/02/2014 35.50p 35.50p 33.48p 35.50p 113740
26/02/2014 35.50p 35.50p 35.25p 35.50p 30000
25/02/2014 35.50p 35.50p 35.25p 35.50p 1230
24/02/2014 35.50p 35.50p 35.00p 35.50p 15000
21/02/2014 35.50p 35.89p 35.50p 35.50p 801
20/02/2014 35.50p 35.90p 35.50p 35.50p 0
19/02/2014 35.62p 35.90p 35.50p 35.50p 15179
18/02/2014 35.62p 36.00p 35.55p 35.62p 34272
17/02/2014 35.25p 35.62p 35.25p 35.62p 70000
14/02/2014 34.75p 35.39p 34.75p 35.25p 39547
13/02/2014 35.00p 35.50p 34.75p 34.75p 44146
12/02/2014 35.00p 35.00p 34.25p 35.00p 9000
11/02/2014 33.50p 34.50p 33.50p 34.25p 11740
10/02/2014 33.50p 34.50p 33.50p 33.50p 400
07/02/2014 33.50p 33.50p 33.00p 33.50p 0
06/02/2014 33.50p 33.50p 33.00p 33.50p 24013
05/02/2014 33.50p 33.50p 32.76p 33.50p 3000
04/02/2014 32.75p 33.50p 32.75p 33.50p 449
03/02/2014 33.50p 34.50p 32.41p 33.50p 0
31/01/2014 33.75p 34.50p 32.41p 33.50p 135874
30/01/2014 33.75p 34.00p 32.75p 33.75p 3441
29/01/2014 34.38p 34.72p 34.00p 34.00p 31412
28/01/2014 34.25p 35.25p 33.00p 34.25p 0
27/01/2014 35.00p 35.25p 33.00p 34.38p 142807
24/01/2014 36.00p 36.00p 34.00p 35.25p 5500
23/01/2014 36.00p 36.00p 35.00p 36.00p 17614
22/01/2014 36.00p 36.00p 35.00p 36.00p 40000
21/01/2014 36.00p 36.25p 35.50p 36.00p 47737
20/01/2014 36.00p 36.25p 35.41p 36.00p 10400
17/01/2014 36.00p 36.50p 35.41p 36.00p 0
16/01/2014 36.00p 36.50p 35.41p 36.00p 106000
15/01/2014 36.00p 36.89p 35.40p 36.00p 75000
14/01/2014 36.00p 36.89p 35.40p 36.00p 23168
13/01/2014 36.00p 36.00p 35.00p 36.00p 21383
10/01/2014 35.75p 36.00p 35.25p 36.00p 53000
09/01/2014 35.25p 36.34p 34.42p 35.75p 22049
08/01/2014 34.25p 37.00p 34.25p 35.25p 60000
07/01/2014 34.25p 34.40p 33.75p 34.25p 16607
06/01/2014 34.25p 34.50p 33.50p 34.25p 69451
03/01/2014 34.75p 35.37p 33.50p 34.25p 189688
02/01/2014 35.50p 35.50p 34.00p 35.00p 65237
31/12/2013 35.50p 35.50p 34.10p 35.50p 0
30/12/2013 35.50p 35.50p 34.10p 35.50p 5821
27/12/2013 35.50p 35.50p 34.38p 35.50p 1034
24/12/2013 35.75p 36.39p 34.81p 35.75p 0
23/12/2013 35.75p 36.39p 34.81p 35.75p 3550
20/12/2013 35.75p 36.39p 34.93p 35.75p 14900
19/12/2013 35.75p 36.39p 34.00p 35.75p 130034
18/12/2013 36.00p 36.92p 35.12p 35.75p 433011
17/12/2013 36.00p 36.00p 35.50p 36.00p 3000
16/12/2013 36.13p 37.40p 35.25p 36.00p 26886
13/12/2013 35.00p 37.22p 35.00p 36.13p 50301
12/12/2013 35.00p 35.00p 34.80p 35.00p 20566
11/12/2013 34.50p 35.50p 31.25p 33.00p 21016
10/12/2013 34.00p 35.03p 33.80p 34.50p 154846
09/12/2013 33.75p 34.00p 33.75p 34.00p 317000
06/12/2013 32.50p 33.50p 32.26p 33.50p 63200
05/12/2013 32.25p 33.00p 31.97p 32.50p 1206395
04/12/2013 32.25p 32.25p 31.75p 32.25p 62000
03/12/2013 32.25p 33.00p 32.00p 32.25p 69938
02/12/2013 32.25p 33.00p 31.50p 32.25p 27705
29/11/2013 32.12p 33.00p 31.60p 32.25p 69500
28/11/2013 32.00p 32.75p 32.00p 32.12p 3839045
27/11/2013 32.00p 32.50p 31.50p 32.00p 43000
26/11/2013 32.00p 32.50p 32.00p 32.00p 3037
25/11/2013 31.87p 32.75p 31.22p 32.00p 60562
22/11/2013 32.00p 32.00p 31.00p 31.87p 31300
21/11/2013 32.25p 32.60p 31.25p 32.00p 15149
20/11/2013 32.25p 32.25p 31.50p 32.25p 206000
19/11/2013 33.00p 33.00p 31.00p 32.25p 126097
18/11/2013 32.50p 33.00p 32.50p 33.00p 27024
15/11/2013 32.50p 33.00p 32.50p 32.50p 63952
14/11/2013 33.00p 33.00p 32.00p 32.50p 18038
13/11/2013 33.00p 33.00p 32.00p 33.00p 9492
12/11/2013 34.25p 34.25p 32.67p 33.00p 18044
11/11/2013 34.25p 34.25p 34.00p 34.25p 8035
08/11/2013 34.38p 34.38p 33.43p 34.25p 40000
07/11/2013 34.50p 34.50p 34.00p 34.50p 5098
06/11/2013 34.50p 34.50p 34.00p 34.50p 9500
05/11/2013 34.50p 34.50p 34.00p 34.50p 84144
04/11/2013 34.50p 34.73p 34.00p 34.50p 186899
01/11/2013 34.50p 35.00p 34.50p 34.50p 208200
31/10/2013 34.50p 35.00p 34.10p 34.50p 100054
30/10/2013 34.50p 35.00p 34.50p 34.75p 214605
29/10/2013 34.25p 36.00p 34.25p 34.50p 233741
28/10/2013 33.75p 34.75p 33.75p 34.25p 162798
25/10/2013 32.37p 34.00p 32.00p 33.75p 16823
24/10/2013 32.00p 33.75p 31.75p 32.00p 45030
23/10/2013 31.75p 32.50p 31.75p 31.75p 10000
22/10/2013 31.75p 33.00p 31.75p 32.00p 11500
21/10/2013 31.50p 33.00p 31.50p 31.75p 53351
18/10/2013 31.50p 34.37p 31.35p 31.50p 18161
17/10/2013 31.63p 31.63p 30.50p 31.50p 6000
16/10/2013 31.25p 32.00p 29.50p 31.63p 0
15/10/2013 29.50p 32.00p 29.50p 31.25p 42619
14/10/2013 29.50p 30.30p 28.50p 29.50p 104198
11/10/2013 29.50p 30.30p 28.50p 29.50p 0
10/10/2013 29.75p 30.30p 28.50p 29.50p 17109
09/10/2013 29.75p 30.75p 29.50p 29.75p 10164
08/10/2013 29.50p 30.25p 29.25p 29.75p 33016
07/10/2013 29.00p 29.25p 28.92p 29.25p 158604
04/10/2013 29.00p 29.00p 29.00p 29.00p 6000
03/10/2013 29.00p 29.25p 29.00p 29.25p 323983
02/10/2013 30.00p 30.00p 28.00p 29.00p 310851
01/10/2013 30.00p 30.75p 29.00p 30.00p 0
30/09/2013 30.75p 30.75p 29.00p 30.00p 145000
27/09/2013 31.50p 31.50p 30.00p 31.50p 0
26/09/2013 31.50p 31.50p 30.00p 31.50p 0
25/09/2013 31.50p 31.50p 30.00p 31.50p 18947
24/09/2013 31.50p 32.74p 30.00p 31.50p 0
23/09/2013 31.75p 32.74p 30.00p 31.75p 35911
20/09/2013 31.75p 31.75p 30.50p 31.75p 16950
19/09/2013 30.75p 32.25p 30.75p 31.50p 8324
18/09/2013 30.25p 30.50p 30.00p 30.25p 46920
17/09/2013 30.25p 30.25p 30.00p 30.25p 102206
16/09/2013 30.25p 30.25p 30.20p 30.25p 30000
13/09/2013 30.25p 30.25p 30.06p 30.25p 159
12/09/2013 30.25p 30.30p 30.06p 30.25p 52343
11/09/2013 30.25p 30.25p 30.05p 30.25p 2491
10/09/2013 30.25p 30.39p 30.03p 30.25p 64654
09/09/2013 30.25p 30.25p 30.00p 30.25p 9500
06/09/2013 30.25p 30.25p 30.24p 30.25p 14847
05/09/2013 30.25p 30.25p 29.10p 30.25p 0
04/09/2013 30.25p 30.25p 29.10p 30.25p 18000
03/09/2013 30.25p 30.25p 30.00p 30.25p 9500
02/09/2013 29.75p 30.30p 29.01p 30.25p 41174
30/08/2013 29.75p 29.98p 29.75p 29.75p 14000
29/08/2013 29.50p 29.75p 28.25p 29.75p 119403
28/08/2013 30.50p 30.50p 29.30p 29.50p 19818
27/08/2013 30.25p 30.50p 30.25p 30.50p 0
23/08/2013 30.50p 30.50p 30.40p 30.50p 65
22/08/2013 30.50p 30.70p 30.00p 30.50p 21741
21/08/2013 31.00p 31.00p 30.05p 30.50p 51767
20/08/2013 30.75p 31.60p 30.75p 31.00p 35000
19/08/2013 32.00p 32.00p 30.15p 31.25p 9395
16/08/2013 32.00p 33.00p 31.00p 32.00p 0
15/08/2013 33.00p 33.00p 31.00p 32.00p 148890
14/08/2013 32.50p 33.10p 32.50p 33.00p 14975
13/08/2013 32.50p 33.25p 32.50p 32.50p 7482
12/08/2013 32.88p 33.56p 32.50p 32.50p 1501
09/08/2013 32.88p 33.56p 31.55p 32.88p 3370
08/08/2013 33.00p 33.88p 31.55p 33.00p 0
07/08/2013 33.25p 33.88p 31.55p 33.88p 29519
06/08/2013 33.25p 33.89p 33.25p 33.25p 75000
05/08/2013 33.50p 33.50p 32.01p 33.25p 14000
02/08/2013 34.50p 34.50p 32.50p 33.50p 21450
01/08/2013 34.50p 34.50p 33.00p 34.50p 70000
31/07/2013 34.25p 34.50p 33.50p 34.25p 0
30/07/2013 34.50p 34.50p 33.50p 34.50p 12700
29/07/2013 34.50p 34.50p 33.01p 34.50p 5500
26/07/2013 34.50p 34.80p 33.00p 34.50p 0
25/07/2013 34.50p 34.80p 33.00p 34.50p 72062
24/07/2013 34.75p 34.75p 33.01p 34.50p 7000
23/07/2013 34.75p 35.39p 33.51p 34.75p 6057
22/07/2013 34.75p 35.00p 34.75p 34.75p 20000
19/07/2013 34.75p 34.75p 33.50p 34.75p 16955
18/07/2013 34.50p 34.75p 33.50p 34.75p 2871
17/07/2013 34.50p 34.50p 33.50p 34.50p 14000
16/07/2013 34.50p 35.00p 33.01p 34.50p 0
15/07/2013 34.50p 35.00p 33.01p 34.50p 0
12/07/2013 35.00p 35.00p 33.01p 34.50p 4654
11/07/2013 34.75p 35.00p 33.00p 35.00p 421165
10/07/2013 34.75p 34.75p 33.00p 34.50p 300500
09/07/2013 34.75p 34.75p 34.00p 34.75p 4160
08/07/2013 35.25p 35.37p 34.00p 34.75p 13200
05/07/2013 35.62p 35.62p 35.00p 35.37p 27850
04/07/2013 34.25p 35.87p 34.00p 34.38p 0
03/07/2013 34.13p 35.87p 34.00p 34.13p 10000
02/07/2013 35.87p 35.87p 35.62p 35.87p 0
01/07/2013 35.62p 35.87p 35.62p 35.87p 5575
28/06/2013 35.62p 36.50p 33.50p 33.50p 0
27/06/2013 36.50p 36.50p 35.25p 35.62p 23000
26/06/2013 36.50p 36.75p 36.00p 36.50p 0
25/06/2013 36.50p 36.75p 36.00p 36.50p 18407
24/06/2013 36.50p 37.50p 36.00p 36.50p 5053
21/06/2013 38.25p 38.25p 36.00p 37.00p 54825
20/06/2013 38.50p 38.75p 38.00p 38.25p 2000
19/06/2013 38.75p 38.75p 38.05p 38.75p 0
18/06/2013 38.75p 38.75p 38.05p 38.75p 274
17/06/2013 38.75p 38.75p 38.30p 38.75p 1000
14/06/2013 38.62p 38.75p 38.25p 38.75p 10000
13/06/2013 38.50p 38.50p 38.25p 38.50p 20677
12/06/2013 38.50p 38.50p 38.30p 38.50p 30000
11/06/2013 38.62p 38.62p 38.25p 38.50p 62124
10/06/2013 38.62p 38.62p 38.30p 38.62p 20274
07/06/2013 38.62p 38.62p 38.33p 38.62p 6600
06/06/2013 38.62p 38.62p 38.36p 38.62p 15000
05/06/2013 39.13p 39.13p 38.25p 38.62p 47500
04/06/2013 39.13p 39.13p 38.72p 39.13p 45000
03/06/2013 39.13p 39.25p 38.30p 39.13p 27000
31/05/2013 39.25p 39.25p 38.87p 39.25p 0
30/05/2013 39.25p 39.25p 38.87p 39.25p 1215
29/05/2013 39.25p 39.75p 38.75p 39.25p 259375
28/05/2013 39.25p 39.88p 38.87p 39.25p 0
24/05/2013 39.25p 39.88p 38.87p 39.25p 0
23/05/2013 39.25p 39.88p 38.87p 39.25p 15211
22/05/2013 39.38p 40.00p 39.38p 39.63p 21021
21/05/2013 39.38p 39.38p 39.06p 39.38p 10000

*Close Price adjusted for both dividends and splits