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
02/08/2012 33.75p 33.75p 33.00p 33.75p 55000
01/08/2012 33.50p 33.75p 33.10p 33.75p 7750
31/07/2012 33.50p 33.50p 33.00p 33.50p 17500
30/07/2012 33.50p 33.50p 33.00p 33.50p 0
27/07/2012 33.50p 33.50p 33.00p 33.50p 44627
26/07/2012 33.38p 33.50p 33.26p 33.50p 10000
25/07/2012 33.50p 33.50p 33.00p 33.38p 0
24/07/2012 33.50p 33.50p 33.00p 33.50p 16900
23/07/2012 33.25p 33.63p 33.10p 33.50p 8837
20/07/2012 32.75p 33.50p 32.50p 33.50p 72500
19/07/2012 32.75p 32.75p 32.50p 32.75p 291000
18/07/2012 32.37p 32.50p 31.85p 32.50p 7000
17/07/2012 32.25p 32.25p 31.80p 32.25p 6004
16/07/2012 32.25p 32.25p 31.80p 32.25p 6180
13/07/2012 32.25p 32.25p 31.65p 32.25p 16000
12/07/2012 32.25p 32.74p 31.51p 32.25p 0
11/07/2012 32.25p 32.74p 31.51p 32.25p 0
10/07/2012 32.25p 32.74p 31.51p 32.25p 1535
09/07/2012 32.25p 32.25p 31.50p 32.25p 4657
06/07/2012 32.50p 32.50p 31.50p 32.50p 0
05/07/2012 32.50p 32.50p 32.10p 32.50p 15183
04/07/2012 32.12p 34.75p 32.12p 32.50p 40104
03/07/2012 31.00p 32.64p 31.00p 32.12p 63070
02/07/2012 30.75p 31.00p 30.75p 31.00p 58584
29/06/2012 30.50p 30.75p 30.00p 30.75p 150000
28/06/2012 30.50p 30.50p 30.01p 30.50p 10500
27/06/2012 29.50p 30.38p 29.07p 30.38p 102000
26/06/2012 31.00p 32.29p 29.00p 29.50p 51752
25/06/2012 30.88p 31.85p 30.50p 31.25p 140153
22/06/2012 30.75p 31.00p 30.50p 30.63p 0
21/06/2012 30.50p 31.00p 30.50p 30.75p 12500
20/06/2012 30.50p 30.50p 30.13p 30.50p 0
19/06/2012 30.50p 30.50p 30.13p 30.50p 11000
18/06/2012 30.75p 30.75p 27.90p 30.75p 0
15/06/2012 30.63p 30.75p 27.90p 30.75p 70445
14/06/2012 30.63p 31.13p 30.00p 30.63p 0
13/06/2012 31.13p 31.13p 30.00p 30.63p 6264
12/06/2012 31.25p 31.25p 30.50p 31.25p 0
11/06/2012 31.00p 31.25p 30.50p 31.25p 3500
08/06/2012 31.50p 31.50p 30.00p 31.00p 78446
07/06/2012 31.50p 31.81p 30.00p 31.50p 0
06/06/2012 31.63p 31.81p 30.00p 31.50p 158000
01/06/2012 31.75p 32.12p 31.50p 31.50p 0
31/05/2012 32.12p 32.12p 31.75p 32.00p 1000
30/05/2012 32.50p 32.62p 32.00p 32.12p 0
29/05/2012 32.62p 32.62p 32.25p 32.62p 86000
28/05/2012 32.62p 32.62p 32.26p 32.62p 0
25/05/2012 32.62p 32.62p 32.26p 32.62p 968
24/05/2012 32.62p 32.62p 32.25p 32.62p 8050
23/05/2012 32.62p 32.75p 32.25p 32.62p 38624
22/05/2012 32.50p 32.75p 32.25p 32.62p 20689
21/05/2012 32.00p 32.50p 31.00p 32.50p 55000
18/05/2012 32.25p 33.00p 31.01p 32.00p 116000
17/05/2012 32.88p 32.88p 32.00p 32.50p 26239
16/05/2012 32.88p 32.88p 32.50p 32.88p 5000
15/05/2012 33.75p 33.77p 31.38p 33.25p 147500
14/05/2012 35.37p 35.37p 33.22p 33.75p 113661
11/05/2012 35.37p 35.37p 34.50p 35.37p 25197
10/05/2012 35.37p 35.58p 34.76p 35.37p 377
09/05/2012 35.50p 35.62p 34.75p 35.37p 0
08/05/2012 35.50p 35.50p 34.75p 35.50p 0
04/05/2012 35.50p 35.50p 34.75p 35.50p 22000
03/05/2012 35.50p 35.87p 34.03p 35.50p 0
02/05/2012 35.87p 35.87p 34.03p 35.62p 33950
01/05/2012 35.87p 35.87p 35.25p 35.87p 12500
30/04/2012 35.87p 35.87p 35.28p 35.87p 400
27/04/2012 35.87p 35.87p 35.25p 35.87p 0
26/04/2012 35.87p 35.87p 35.25p 35.87p 10000
25/04/2012 35.87p 35.87p 35.26p 35.87p 2222
24/04/2012 35.87p 36.25p 35.87p 35.87p 0
23/04/2012 36.25p 36.25p 35.87p 35.87p 407
20/04/2012 36.25p 36.25p 36.00p 36.25p 100000
19/04/2012 36.25p 36.25p 36.00p 36.25p 30000
18/04/2012 35.75p 36.25p 35.66p 36.25p 135058
17/04/2012 35.25p 35.62p 34.50p 35.62p 0
16/04/2012 35.00p 35.00p 34.50p 35.00p 16000
13/04/2012 35.00p 35.00p 34.50p 35.00p 8700
12/04/2012 35.00p 35.00p 34.50p 35.00p 4537
11/04/2012 34.88p 34.88p 34.25p 34.88p 9700
10/04/2012 35.37p 35.37p 34.50p 35.25p 9208
05/04/2012 35.75p 35.75p 35.25p 35.75p 82000
04/04/2012 35.87p 35.87p 35.25p 35.75p 32000
03/04/2012 35.75p 36.00p 35.25p 35.87p 80000
02/04/2012 36.75p 36.75p 35.50p 35.75p 51500
30/03/2012 36.75p 36.75p 36.00p 36.75p 0
29/03/2012 36.75p 36.75p 36.00p 36.75p 5000
28/03/2012 37.25p 37.25p 36.00p 36.75p 144000
27/03/2012 37.25p 37.25p 36.50p 37.25p 45093
26/03/2012 37.00p 37.25p 36.00p 37.25p 22750
23/03/2012 36.88p 37.25p 36.25p 37.25p 16397
22/03/2012 37.25p 37.25p 36.00p 36.75p 50700
21/03/2012 37.63p 37.67p 36.50p 37.25p 169821
20/03/2012 37.63p 37.63p 36.50p 37.63p 23700
19/03/2012 38.00p 38.00p 36.51p 37.63p 328250
16/03/2012 38.25p 38.50p 37.88p 38.25p 53207
15/03/2012 38.50p 38.50p 38.00p 38.25p 0
14/03/2012 38.50p 38.50p 38.26p 38.50p 137
13/03/2012 38.25p 38.87p 38.01p 38.50p 4042
12/03/2012 38.25p 38.85p 37.65p 38.25p 61839
09/03/2012 37.63p 38.85p 37.00p 38.75p 12321
08/03/2012 37.25p 37.50p 36.50p 37.38p 1126000
07/03/2012 37.25p 37.89p 36.50p 37.25p 56775
06/03/2012 37.50p 37.50p 36.90p 37.25p 500
05/03/2012 37.63p 37.63p 36.75p 37.50p 5000
02/03/2012 37.75p 38.49p 37.75p 37.75p 0
01/03/2012 37.88p 38.49p 37.75p 37.75p 7739
29/02/2012 37.88p 38.74p 37.88p 37.88p 0
28/02/2012 37.88p 38.74p 37.88p 37.88p 7581
27/02/2012 38.25p 39.24p 37.00p 37.88p 17390
24/02/2012 38.50p 39.24p 38.25p 38.50p 0
23/02/2012 38.25p 39.24p 38.25p 38.50p 378
22/02/2012 38.00p 38.82p 37.22p 38.25p 26911
21/02/2012 37.88p 38.00p 37.20p 38.00p 31425
20/02/2012 38.50p 38.50p 37.95p 38.25p 4700
17/02/2012 38.50p 39.00p 38.25p 38.50p 106801
16/02/2012 38.25p 38.60p 37.62p 38.50p 17504
15/02/2012 37.50p 38.25p 36.88p 38.25p 0
14/02/2012 37.38p 37.38p 36.88p 37.38p 5000
13/02/2012 37.38p 37.38p 36.75p 37.38p 430000
10/02/2012 37.25p 38.00p 36.50p 37.38p 145675
09/02/2012 37.25p 38.00p 36.63p 37.25p 145665
08/02/2012 37.25p 37.25p 36.80p 37.25p 0
07/02/2012 37.25p 37.25p 36.80p 37.25p 10000
06/02/2012 37.25p 37.90p 36.65p 37.25p 109930
03/02/2012 36.75p 37.75p 36.56p 37.25p 112600
02/02/2012 36.38p 37.00p 36.38p 36.75p 133686
01/02/2012 35.75p 36.50p 35.75p 36.38p 3574258
31/01/2012 35.50p 36.00p 35.06p 35.75p 1961500
30/01/2012 35.50p 35.50p 35.00p 35.50p 950000
27/01/2012 35.37p 35.50p 35.00p 35.50p 100000
26/01/2012 35.00p 35.72p 34.50p 35.25p 3302000
25/01/2012 34.38p 35.00p 34.38p 34.88p 8095740
24/01/2012 34.50p 34.75p 34.38p 34.38p 65000
23/01/2012 34.50p 35.00p 34.00p 34.38p 294938
20/01/2012 33.88p 34.97p 33.88p 34.50p 40123
19/01/2012 33.75p 34.00p 33.26p 33.88p 37000
18/01/2012 34.00p 34.64p 33.75p 33.75p 0
17/01/2012 34.25p 34.64p 33.75p 34.00p 228611
16/01/2012 34.25p 34.25p 33.76p 34.25p 0
13/01/2012 34.25p 34.25p 33.76p 34.25p 505000
12/01/2012 34.38p 34.64p 34.00p 34.25p 56667
11/01/2012 34.25p 34.50p 34.17p 34.38p 529263
10/01/2012 34.00p 34.13p 33.50p 34.13p 3742
09/01/2012 34.25p 34.25p 34.00p 34.00p 50950
06/01/2012 34.25p 34.25p 32.00p 34.25p 70000
05/01/2012 34.25p 34.25p 34.00p 34.25p 5930
04/01/2012 34.00p 34.13p 33.50p 34.13p 36500
03/01/2012 33.88p 34.00p 33.50p 34.00p 0
30/12/2011 33.75p 33.75p 33.50p 33.75p 0
29/12/2011 33.75p 33.75p 33.50p 33.75p 0
28/12/2011 33.75p 33.75p 33.50p 33.75p 5000
23/12/2011 33.75p 33.75p 33.50p 33.75p 606
22/12/2011 33.75p 34.50p 33.50p 33.75p 0
21/12/2011 34.50p 34.50p 33.50p 33.75p 2242865
20/12/2011 35.37p 35.37p 34.50p 34.50p 20000
19/12/2011 35.75p 35.75p 34.00p 35.37p 40500
16/12/2011 36.00p 36.00p 35.00p 36.00p 71968
15/12/2011 35.87p 36.90p 35.00p 36.00p 7764
14/12/2011 36.25p 36.25p 35.00p 36.00p 72700
13/12/2011 36.25p 37.25p 36.25p 36.25p 0
12/12/2011 37.25p 37.25p 36.25p 36.25p 0
09/12/2011 37.00p 37.25p 37.00p 37.25p 179
08/12/2011 37.38p 37.63p 37.00p 37.13p 0
07/12/2011 37.63p 37.63p 37.38p 37.38p 6009
06/12/2011 37.63p 37.96p 37.25p 37.63p 32500
05/12/2011 37.75p 37.75p 37.50p 37.75p 33600
02/12/2011 37.00p 37.25p 37.00p 37.25p 23000
01/12/2011 37.50p 37.50p 36.50p 37.00p 37359
30/11/2011 37.38p 38.00p 36.25p 37.25p 30596
29/11/2011 37.00p 37.38p 35.50p 37.38p 5000
28/11/2011 36.88p 37.71p 35.50p 37.00p 0
25/11/2011 37.25p 37.71p 35.50p 36.63p 67119
24/11/2011 37.75p 37.75p 36.25p 37.25p 15000
23/11/2011 38.87p 38.87p 37.75p 37.75p 10109
22/11/2011 40.13p 40.13p 38.54p 39.00p 29500
21/11/2011 40.13p 40.13p 40.02p 40.13p 10000
18/11/2011 40.38p 40.38p 40.03p 40.13p 158605
17/11/2011 40.75p 40.95p 40.54p 40.63p 11023
16/11/2011 40.75p 40.75p 40.61p 40.75p 4837
15/11/2011 41.75p 41.75p 40.75p 40.75p 6500
14/11/2011 42.00p 42.50p 41.75p 41.75p 0
11/11/2011 41.75p 42.50p 41.75p 41.75p 29383
10/11/2011 42.38p 42.50p 41.08p 41.75p 55500
09/11/2011 42.88p 43.89p 41.75p 42.88p 16610
08/11/2011 42.50p 42.88p 41.60p 42.88p 6000
07/11/2011 42.50p 44.00p 42.50p 42.50p 40000
04/11/2011 41.75p 43.00p 40.50p 42.00p 41683
03/11/2011 41.25p 43.50p 41.25p 41.25p 115400
02/11/2011 41.50p 42.00p 41.50p 41.50p 9000
01/11/2011 41.25p 41.50p 40.20p 41.50p 53000
31/10/2011 41.50p 41.50p 40.80p 41.50p 2500
28/10/2011 41.50p 43.00p 40.80p 41.50p 0
27/10/2011 41.00p 43.00p 40.80p 41.50p 66000
26/10/2011 40.50p 41.50p 39.50p 40.50p 69652
25/10/2011 40.63p 40.63p 39.75p 40.50p 4000
24/10/2011 40.63p 40.63p 39.75p 40.63p 5000
21/10/2011 40.50p 40.50p 39.50p 40.50p 2000
20/10/2011 40.75p 41.42p 40.63p 40.63p 355
19/10/2011 41.75p 42.00p 41.00p 41.50p 78461
18/10/2011 41.50p 41.75p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits