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
20/05/2013 39.38p 39.50p 38.87p 39.38p 0
17/05/2013 39.38p 39.50p 38.87p 39.38p 206875
16/05/2013 39.38p 39.50p 38.25p 39.38p 0
15/05/2013 38.25p 39.38p 38.25p 39.38p 10000
14/05/2013 38.12p 38.45p 37.94p 38.25p 13000
13/05/2013 38.12p 38.12p 37.80p 38.12p 132000
10/05/2013 38.12p 38.49p 38.12p 38.12p 104
09/05/2013 38.12p 38.25p 38.00p 38.12p 0
08/05/2013 38.00p 38.25p 38.00p 38.12p 56111
07/05/2013 38.00p 38.50p 37.65p 38.00p 33626
03/05/2013 37.88p 38.00p 37.44p 38.00p 62500
02/05/2013 37.88p 38.37p 37.50p 37.88p 158300
01/05/2013 37.88p 38.15p 37.25p 37.88p 17452
30/04/2013 37.75p 37.88p 37.22p 37.88p 24600
29/04/2013 37.25p 37.25p 36.86p 37.25p 0
26/04/2013 37.13p 37.13p 36.86p 37.13p 32000
25/04/2013 37.00p 37.40p 37.00p 37.25p 20000
24/04/2013 36.88p 37.50p 36.75p 37.00p 50000
23/04/2013 36.50p 37.38p 36.50p 36.88p 53
22/04/2013 36.50p 37.00p 36.50p 36.50p 67561
19/04/2013 36.50p 36.65p 36.25p 36.50p 31000
18/04/2013 36.13p 36.50p 35.85p 36.50p 36207
17/04/2013 36.38p 36.38p 35.85p 36.13p 25000
16/04/2013 36.38p 36.50p 36.00p 36.38p 84000
15/04/2013 37.63p 37.63p 35.50p 36.38p 149177
12/04/2013 37.75p 37.75p 36.50p 37.63p 0
11/04/2013 37.75p 37.75p 36.50p 37.75p 9200
10/04/2013 37.75p 38.25p 37.00p 37.75p 20093
09/04/2013 37.25p 37.25p 36.60p 37.25p 30850
08/04/2013 37.13p 37.99p 36.50p 37.13p 17714
05/04/2013 37.13p 37.13p 36.44p 37.13p 106800
04/04/2013 37.38p 37.38p 36.50p 37.38p 507308
03/04/2013 37.38p 37.38p 36.48p 37.38p 15000
02/04/2013 36.75p 36.75p 36.67p 36.75p 11859
28/03/2013 36.75p 37.13p 36.75p 36.75p 0
27/03/2013 37.13p 37.13p 36.75p 36.75p 20817
26/03/2013 37.13p 37.13p 36.96p 37.13p 0
25/03/2013 37.13p 37.13p 36.96p 37.13p 19000
22/03/2013 37.13p 37.63p 37.00p 37.13p 40000
21/03/2013 37.50p 37.50p 36.94p 37.00p 168000
20/03/2013 37.25p 38.00p 36.45p 37.50p 44000
19/03/2013 37.25p 38.25p 36.10p 37.25p 151681
18/03/2013 37.25p 38.14p 36.25p 37.25p 377202
15/03/2013 38.25p 38.25p 36.50p 37.75p 31500
14/03/2013 38.25p 39.25p 37.25p 38.25p 34541
13/03/2013 38.75p 38.75p 37.00p 38.25p 51895
12/03/2013 38.75p 38.75p 37.03p 38.75p 133000
11/03/2013 39.75p 40.00p 38.00p 38.75p 103328
08/03/2013 40.25p 40.25p 37.75p 40.00p 70500
07/03/2013 40.25p 40.25p 40.00p 40.25p 119
06/03/2013 41.25p 41.25p 39.00p 40.25p 106630
05/03/2013 42.12p 42.12p 41.25p 41.50p 16525
04/03/2013 42.12p 42.12p 40.50p 42.12p 66953
01/03/2013 42.50p 42.50p 41.25p 42.12p 40000
28/02/2013 42.50p 42.50p 41.25p 42.50p 9109
27/02/2013 42.50p 42.50p 41.25p 42.50p 14000
26/02/2013 42.50p 43.45p 42.25p 42.50p 0
25/02/2013 43.00p 43.45p 42.25p 43.00p 57781
22/02/2013 43.00p 43.00p 42.44p 43.00p 12500
21/02/2013 43.13p 43.13p 42.47p 43.00p 10580
20/02/2013 43.25p 43.25p 43.00p 43.13p 39000
19/02/2013 42.75p 43.78p 42.65p 43.25p 50924
18/02/2013 42.75p 42.75p 42.65p 42.75p 0
15/02/2013 42.75p 42.75p 42.65p 42.75p 50000
14/02/2013 42.50p 42.75p 42.38p 42.75p 1000
13/02/2013 42.63p 43.00p 42.25p 42.25p 167940
12/02/2013 42.50p 42.63p 42.02p 42.63p 0
11/02/2013 42.50p 42.50p 42.02p 42.50p 32563
08/02/2013 42.50p 42.50p 42.00p 42.50p 112000
07/02/2013 42.50p 42.50p 42.00p 42.50p 0
06/02/2013 42.50p 42.50p 42.00p 42.50p 20500
05/02/2013 42.50p 42.50p 42.00p 42.50p 38588
04/02/2013 42.50p 42.50p 42.38p 42.50p 2327
01/02/2013 42.38p 42.38p 42.00p 42.38p 9000
31/01/2013 42.50p 42.50p 42.00p 42.38p 25000
30/01/2013 42.50p 42.50p 42.01p 42.50p 0
29/01/2013 42.50p 42.50p 42.01p 42.50p 12262
28/01/2013 42.50p 42.50p 42.01p 42.50p 11000
25/01/2013 42.38p 42.50p 42.00p 42.50p 0
24/01/2013 42.38p 42.50p 42.00p 42.38p 0
23/01/2013 42.50p 42.50p 42.00p 42.38p 3600
22/01/2013 42.50p 42.50p 42.01p 42.50p 54229
21/01/2013 42.50p 42.50p 42.25p 42.50p 47000
18/01/2013 42.50p 42.74p 42.50p 42.50p 9654
17/01/2013 42.50p 42.50p 41.50p 42.50p 0
16/01/2013 42.50p 42.50p 41.50p 42.50p 51600
15/01/2013 42.25p 42.25p 42.10p 42.25p 47424
14/01/2013 42.25p 42.25p 42.10p 42.25p 70674
11/01/2013 42.25p 42.25p 42.10p 42.25p 18000
10/01/2013 42.25p 42.40p 42.25p 42.25p 80
09/01/2013 42.00p 42.00p 41.75p 42.00p 1200
08/01/2013 41.87p 42.50p 41.87p 42.00p 0
07/01/2013 41.87p 42.50p 41.87p 41.87p 10000
04/01/2013 41.87p 42.25p 41.25p 41.87p 0
03/01/2013 41.75p 42.25p 41.25p 41.87p 40800
02/01/2013 41.50p 41.90p 40.51p 41.75p 28163
31/12/2012 41.50p 41.50p 41.50p 41.50p 400
28/12/2012 41.50p 41.50p 41.00p 41.50p 0
27/12/2012 41.50p 41.50p 41.00p 41.50p 0
24/12/2012 41.50p 41.50p 41.00p 41.50p 36000
21/12/2012 41.50p 41.50p 41.00p 41.50p 117099
20/12/2012 41.25p 42.50p 40.50p 41.50p 93999
19/12/2012 40.63p 42.00p 40.63p 41.25p 23500
18/12/2012 40.63p 41.13p 40.63p 40.63p 25000
17/12/2012 40.50p 40.50p 40.13p 40.50p 800
14/12/2012 40.50p 41.04p 40.13p 40.50p 10042
13/12/2012 40.38p 41.25p 40.38p 40.50p 33974
12/12/2012 40.38p 40.81p 39.85p 40.38p 19250
11/12/2012 40.38p 40.81p 39.68p 40.38p 162
10/12/2012 39.75p 40.38p 39.11p 40.38p 3000
07/12/2012 39.75p 39.75p 39.11p 39.75p 3400
06/12/2012 39.75p 39.75p 39.11p 39.75p 5000
05/12/2012 39.75p 40.00p 39.11p 39.75p 0
04/12/2012 39.50p 40.00p 39.11p 39.75p 92000
03/12/2012 39.50p 39.50p 38.50p 39.50p 45000
30/11/2012 39.50p 39.50p 38.75p 39.50p 348375
29/11/2012 39.50p 39.50p 39.00p 39.50p 6000
28/11/2012 39.50p 39.50p 38.50p 39.50p 0
27/11/2012 39.50p 39.50p 38.50p 39.50p 26331
26/11/2012 39.50p 40.21p 38.50p 39.50p 24500
23/11/2012 39.50p 39.50p 38.50p 39.50p 0
22/11/2012 39.50p 39.50p 38.50p 39.50p 17000
21/11/2012 39.50p 39.63p 38.51p 39.50p 0
20/11/2012 39.50p 39.63p 38.51p 39.50p 0
19/11/2012 39.63p 39.63p 38.51p 39.50p 31023
16/11/2012 39.63p 39.63p 39.01p 39.63p 55485
15/11/2012 39.75p 40.00p 39.50p 39.63p 0
14/11/2012 39.88p 40.00p 39.75p 39.75p 15000
13/11/2012 39.88p 39.88p 39.00p 39.88p 7600
12/11/2012 39.88p 39.88p 39.01p 39.88p 15000
09/11/2012 39.88p 40.44p 39.00p 39.88p 100064
08/11/2012 40.25p 40.25p 38.50p 39.88p 43075
07/11/2012 40.25p 40.25p 39.50p 40.25p 0
06/11/2012 40.25p 40.25p 39.50p 40.25p 10000
05/11/2012 40.50p 40.50p 39.25p 40.38p 9000
02/11/2012 40.50p 41.39p 40.50p 40.50p 0
01/11/2012 40.50p 41.39p 40.50p 40.50p 23969
31/10/2012 41.37p 41.75p 40.45p 40.50p 124500
30/10/2012 41.25p 41.75p 41.11p 41.37p 90171
29/10/2012 41.00p 41.25p 40.79p 41.25p 12036
26/10/2012 39.25p 41.00p 39.25p 41.00p 36666
25/10/2012 39.38p 39.38p 38.98p 39.38p 0
24/10/2012 39.38p 39.38p 38.98p 39.38p 107500
23/10/2012 39.38p 39.38p 38.98p 39.38p 2636
22/10/2012 39.13p 39.38p 38.98p 39.38p 10500
19/10/2012 38.87p 39.75p 38.47p 39.13p 18600
18/10/2012 37.50p 39.50p 37.50p 38.87p 78931
17/10/2012 37.50p 38.00p 37.50p 37.50p 146157
16/10/2012 37.50p 37.50p 37.20p 37.50p 5000
15/10/2012 37.50p 37.50p 36.50p 37.50p 20000
12/10/2012 37.50p 37.90p 37.20p 37.50p 25831
11/10/2012 35.75p 37.50p 35.62p 37.50p 64000
10/10/2012 35.75p 35.75p 35.75p 35.75p 25000
09/10/2012 35.62p 36.00p 35.62p 35.75p 5095
08/10/2012 34.75p 36.50p 34.75p 35.62p 81846
05/10/2012 34.50p 35.00p 34.50p 34.75p 30000
04/10/2012 34.00p 35.00p 34.00p 34.50p 191505
03/10/2012 33.75p 34.15p 33.75p 33.88p 60000
02/10/2012 33.75p 33.75p 33.30p 33.75p 6500
01/10/2012 33.88p 34.20p 33.15p 33.75p 11235
28/09/2012 33.88p 34.24p 33.88p 34.00p 100065
27/09/2012 34.13p 34.13p 33.75p 34.00p 33600
26/09/2012 34.25p 34.74p 33.50p 34.00p 163000
25/09/2012 34.50p 34.50p 34.10p 34.50p 2000
24/09/2012 34.50p 34.50p 34.00p 34.50p 28025
21/09/2012 34.25p 34.50p 33.76p 34.50p 5000
20/09/2012 34.25p 34.74p 33.95p 34.25p 34816
19/09/2012 34.25p 34.25p 33.65p 34.25p 0
18/09/2012 34.25p 34.25p 33.65p 34.25p 29193
17/09/2012 34.00p 34.13p 33.75p 34.13p 4500
14/09/2012 33.75p 34.24p 32.25p 34.00p 510000
13/09/2012 32.75p 33.75p 32.60p 33.50p 93137
12/09/2012 32.50p 33.00p 32.10p 32.75p 90500
11/09/2012 32.62p 32.62p 32.40p 32.50p 91
10/09/2012 33.13p 33.13p 32.25p 32.88p 79546
07/09/2012 33.00p 33.13p 32.25p 33.13p 10597
06/09/2012 33.00p 33.00p 32.04p 33.00p 248900
05/09/2012 33.00p 33.00p 32.00p 33.00p 0
04/09/2012 33.00p 33.00p 32.00p 33.00p 55000
03/09/2012 33.00p 33.00p 32.00p 33.00p 0
31/08/2012 33.00p 33.00p 32.00p 33.00p 26700
30/08/2012 33.00p 33.00p 32.00p 33.00p 10750
29/08/2012 33.13p 33.13p 32.01p 33.00p 700
28/08/2012 33.13p 33.13p 32.25p 33.13p 7050
24/08/2012 33.25p 33.25p 32.50p 33.13p 233000
23/08/2012 33.50p 33.50p 33.00p 33.50p 60195
22/08/2012 34.25p 34.25p 33.00p 33.50p 240000
21/08/2012 34.25p 34.75p 34.00p 34.25p 0
20/08/2012 34.25p 34.75p 34.00p 34.25p 0
17/08/2012 34.75p 34.75p 34.00p 34.25p 111000
16/08/2012 34.75p 34.75p 34.00p 34.75p 46049
15/08/2012 34.75p 34.75p 33.61p 34.75p 314869
14/08/2012 34.75p 34.75p 34.15p 34.75p 13000
13/08/2012 34.75p 34.75p 34.00p 34.75p 64147
10/08/2012 34.75p 34.75p 34.18p 34.75p 3500
09/08/2012 34.75p 34.75p 34.60p 34.75p 21
08/08/2012 34.75p 35.00p 34.00p 34.75p 50757
07/08/2012 34.75p 34.75p 34.00p 34.75p 0
06/08/2012 34.75p 34.75p 34.00p 34.75p 53647
03/08/2012 33.75p 34.75p 33.00p 34.75p 0

*Close Price adjusted for both dividends and splits