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
17/10/2011 41.75p 41.75p 41.50p 41.75p 25000
14/10/2011 41.50p 41.50p 41.00p 41.50p 25800
13/10/2011 41.75p 42.00p 41.50p 41.50p 104000
12/10/2011 41.75p 41.87p 41.50p 41.87p 14250
11/10/2011 41.75p 41.75p 41.50p 41.75p 12000
10/10/2011 41.75p 41.75p 41.50p 41.75p 0
07/10/2011 41.75p 41.75p 41.50p 41.75p 17350
06/10/2011 41.50p 41.75p 41.00p 41.75p 9500
05/10/2011 41.00p 41.00p 40.50p 41.00p 4500
04/10/2011 40.88p 41.87p 40.25p 40.75p 0
03/10/2011 41.87p 41.87p 40.25p 41.13p 35500
30/09/2011 41.75p 42.12p 41.69p 42.12p 108315
29/09/2011 41.75p 41.75p 41.50p 41.75p 36900
28/09/2011 41.75p 42.00p 41.50p 41.75p 68000
27/09/2011 41.50p 41.80p 41.50p 41.75p 55905
26/09/2011 41.00p 41.75p 40.00p 41.25p 24200
23/09/2011 43.50p 43.50p 41.75p 41.75p 12900
22/09/2011 43.50p 43.50p 43.00p 43.38p 6344
21/09/2011 43.88p 43.88p 43.00p 43.75p 129900
20/09/2011 43.88p 43.88p 43.88p 43.88p 600
19/09/2011 44.00p 44.00p 43.25p 43.75p 0
16/09/2011 44.00p 44.00p 43.25p 44.00p 10950
15/09/2011 43.50p 44.13p 43.00p 44.13p 88097
14/09/2011 43.50p 45.50p 43.50p 43.50p 6000
13/09/2011 44.00p 45.50p 43.54p 43.63p 6000
12/09/2011 45.50p 45.50p 43.54p 44.00p 6000
09/09/2011 46.00p 46.50p 45.05p 46.25p 4045
08/09/2011 46.00p 46.95p 45.80p 46.00p 9373
07/09/2011 45.50p 46.00p 45.50p 46.00p 98269
06/09/2011 45.25p 45.42p 45.00p 45.38p 0
05/09/2011 45.00p 45.42p 45.00p 45.00p 6605
02/09/2011 45.25p 45.25p 44.58p 45.25p 32054
01/09/2011 44.75p 45.46p 44.75p 45.25p 32967
31/08/2011 44.75p 45.50p 44.75p 44.75p 68750
30/08/2011 44.87p 44.87p 44.44p 44.75p 2406
26/08/2011 44.25p 44.50p 43.75p 44.00p 0
25/08/2011 44.37p 44.37p 43.75p 44.25p 2000
24/08/2011 44.50p 44.50p 44.00p 44.37p 5862
23/08/2011 44.37p 45.00p 44.37p 44.50p 0
22/08/2011 44.50p 45.00p 44.37p 44.37p 332
19/08/2011 44.50p 45.25p 44.50p 44.50p 0
18/08/2011 45.25p 45.25p 44.80p 45.00p 5000
17/08/2011 45.00p 46.00p 45.00p 45.25p 7281
16/08/2011 45.00p 45.00p 44.00p 45.00p 116000
15/08/2011 45.00p 45.00p 44.56p 45.00p 4000
12/08/2011 44.75p 45.00p 44.17p 45.00p 13059
11/08/2011 45.12p 45.12p 45.00p 45.00p 0
10/08/2011 45.00p 45.00p 44.13p 44.75p 26965
09/08/2011 44.00p 44.00p 43.50p 44.00p 39213
08/08/2011 45.50p 45.85p 43.00p 44.75p 165219
05/08/2011 46.50p 46.70p 44.00p 45.50p 98126
04/08/2011 49.75p 49.75p 47.25p 48.12p 33000
03/08/2011 49.88p 50.19p 49.75p 49.75p 20288
02/08/2011 50.13p 50.13p 49.79p 50.13p 17000
01/08/2011 50.13p 50.50p 50.00p 50.13p 15899
29/07/2011 50.13p 50.25p 50.13p 50.13p 672
28/07/2011 50.25p 50.40p 50.02p 50.25p 2783
27/07/2011 50.13p 50.25p 50.01p 50.25p 17604
26/07/2011 50.00p 50.20p 50.00p 50.13p 1770
25/07/2011 50.00p 50.00p 49.75p 50.00p 0
22/07/2011 50.00p 50.00p 49.75p 50.00p 200000
21/07/2011 50.00p 50.15p 49.78p 50.00p 5858
20/07/2011 50.00p 50.00p 49.78p 50.00p 6497
19/07/2011 50.13p 50.13p 49.75p 50.00p 20645
18/07/2011 50.63p 50.63p 49.75p 50.38p 18000
15/07/2011 50.63p 51.00p 50.00p 50.63p 12583
14/07/2011 50.75p 51.13p 50.63p 50.63p 1955
13/07/2011 50.50p 50.75p 50.08p 50.75p 64000
12/07/2011 50.75p 51.28p 50.25p 50.75p 0
11/07/2011 50.75p 51.28p 50.25p 50.75p 50028
08/07/2011 50.75p 50.75p 50.16p 50.75p 12500
07/07/2011 50.75p 51.13p 50.00p 50.75p 32299
06/07/2011 49.50p 49.75p 49.25p 49.75p 125000
05/07/2011 49.50p 49.68p 49.50p 49.50p 10231
04/07/2011 49.50p 49.69p 49.50p 49.50p 2695
01/07/2011 49.13p 49.59p 48.88p 49.50p 5400
30/06/2011 49.13p 49.13p 48.88p 49.13p 10000
29/06/2011 48.88p 48.88p 48.46p 48.88p 10070
28/06/2011 48.75p 48.75p 48.50p 48.75p 24000
27/06/2011 48.75p 48.75p 48.50p 48.75p 48000
24/06/2011 48.75p 48.75p 48.50p 48.75p 62577
23/06/2011 48.75p 49.25p 48.00p 48.75p 37500
22/06/2011 48.75p 48.75p 48.25p 48.75p 9579
21/06/2011 48.75p 49.00p 48.75p 48.75p 0
20/06/2011 49.00p 49.00p 48.75p 48.75p 4000
17/06/2011 49.13p 49.13p 48.11p 49.00p 157900
16/06/2011 49.50p 49.50p 48.00p 49.25p 111733
15/06/2011 50.00p 50.00p 49.50p 49.50p 5000
14/06/2011 50.13p 50.13p 49.60p 50.00p 10000
13/06/2011 50.13p 50.13p 49.66p 50.13p 2500
10/06/2011 50.13p 50.13p 49.66p 50.13p 18000
09/06/2011 50.00p 50.31p 50.00p 50.13p 41
08/06/2011 49.63p 50.24p 49.00p 50.00p 19085
07/06/2011 49.63p 49.99p 48.97p 49.63p 7848
06/06/2011 49.25p 49.75p 48.88p 49.50p 63450
03/06/2011 49.25p 49.25p 48.65p 49.25p 2700
02/06/2011 48.50p 49.00p 48.50p 48.50p 0
01/06/2011 49.00p 49.00p 48.50p 48.50p 5000
31/05/2011 48.50p 49.25p 48.50p 49.25p 32500
27/05/2011 48.50p 48.78p 47.75p 48.50p 15068
26/05/2011 48.50p 48.50p 47.70p 48.50p 3000
25/05/2011 48.50p 48.50p 47.50p 48.25p 12000
24/05/2011 48.50p 49.00p 47.66p 48.50p 15650
23/05/2011 49.13p 49.13p 47.75p 48.50p 24137
20/05/2011 49.63p 50.19p 48.97p 49.63p 10294
19/05/2011 49.63p 49.63p 48.93p 49.63p 8000
18/05/2011 49.50p 50.50p 48.60p 49.63p 119540
17/05/2011 49.50p 50.00p 49.50p 49.50p 48
16/05/2011 49.75p 50.30p 49.50p 49.50p 1968
13/05/2011 50.00p 51.00p 49.75p 49.75p 50000
12/05/2011 50.25p 50.88p 50.00p 50.00p 0
11/05/2011 50.88p 50.88p 50.07p 50.50p 18250
10/05/2011 50.88p 51.57p 50.00p 50.88p 10400
09/05/2011 51.25p 52.00p 50.88p 50.88p 40431
06/05/2011 51.25p 52.00p 51.25p 51.25p 3817
05/05/2011 51.50p 51.50p 51.00p 51.25p 50000
04/05/2011 53.87p 53.87p 51.50p 51.50p 22318
03/05/2011 53.87p 54.00p 53.75p 53.87p 63200
28/04/2011 54.75p 55.12p 54.37p 54.37p 90702
27/04/2011 54.75p 54.75p 54.22p 54.75p 0
26/04/2011 54.62p 54.75p 54.22p 54.75p 10000
21/04/2011 54.12p 54.62p 54.00p 54.62p 69372
20/04/2011 53.75p 54.50p 53.65p 54.00p 11291
19/04/2011 53.75p 53.75p 53.50p 53.75p 21548
18/04/2011 53.75p 53.75p 53.60p 53.75p 43623
15/04/2011 53.75p 54.00p 53.75p 53.75p 11065
14/04/2011 53.50p 54.00p 53.50p 53.75p 48146
13/04/2011 53.25p 53.99p 52.60p 53.50p 11857
12/04/2011 53.25p 53.25p 52.60p 53.25p 2200
11/04/2011 53.50p 54.48p 52.86p 53.25p 0
08/04/2011 53.50p 54.48p 52.86p 53.50p 0
07/04/2011 53.50p 54.48p 52.86p 53.50p 23039
06/04/2011 52.75p 53.50p 52.75p 53.50p 500
05/04/2011 52.50p 52.75p 52.15p 52.75p 26000
04/04/2011 52.25p 52.75p 51.81p 52.50p 83067
01/04/2011 51.38p 52.13p 51.06p 52.13p 65275
31/03/2011 50.63p 52.00p 50.63p 51.38p 69467
30/03/2011 50.38p 50.75p 50.36p 50.50p 65000
29/03/2011 50.00p 50.75p 49.05p 50.13p 57573
28/03/2011 49.50p 50.00p 49.00p 50.00p 37846
25/03/2011 47.75p 49.50p 47.75p 49.50p 13400
24/03/2011 47.00p 47.50p 46.85p 47.38p 167000
23/03/2011 47.00p 47.40p 46.36p 47.00p 143060
22/03/2011 47.00p 47.40p 46.36p 47.00p 20343
21/03/2011 47.13p 48.00p 46.30p 47.00p 18080
18/03/2011 47.13p 47.95p 46.36p 47.13p 92000
17/03/2011 47.13p 47.95p 46.36p 47.13p 90852
16/03/2011 46.75p 47.95p 46.50p 47.13p 55348
15/03/2011 48.25p 48.25p 45.00p 46.75p 48602
14/03/2011 48.25p 48.40p 48.25p 48.25p 6767
11/03/2011 48.50p 48.50p 47.50p 48.25p 13000
10/03/2011 48.50p 48.50p 48.05p 48.50p 7500
09/03/2011 48.50p 48.50p 48.00p 48.50p 76366
08/03/2011 48.75p 48.50p 48.00p 48.50p 17124
07/03/2011 48.75p 49.13p 48.01p 48.75p 5778
04/03/2011 49.00p 49.00p 48.75p 49.00p 3000
03/03/2011 48.75p 49.19p 48.26p 49.00p 29000
02/03/2011 49.00p 49.13p 48.00p 48.75p 122574
01/03/2011 49.00p 49.95p 48.20p 49.00p 12498
28/02/2011 48.63p 49.50p 49.00p 49.00p 10000
25/02/2011 48.88p 49.00p 48.50p 48.63p 36000
24/02/2011 50.50p 50.25p 47.00p 48.88p 193822
23/02/2011 52.00p 52.50p 51.00p 51.00p 100000
22/02/2011 52.25p 52.50p 51.55p 52.00p 59720
21/02/2011 52.25p 52.74p 51.55p 52.25p 6720
18/02/2011 51.88p 53.00p 52.25p 52.25p 10000
17/02/2011 51.50p 52.13p 51.05p 51.88p 0
16/02/2011 51.50p 51.75p 51.05p 51.50p 41180
15/02/2011 50.50p 51.75p 50.25p 51.50p 747185
14/02/2011 49.50p 50.00p 49.00p 49.50p 1367700
11/02/2011 48.50p 50.00p 48.00p 49.50p 86608
10/02/2011 51.00p 51.66p 49.00p 50.50p 95509
09/02/2011 52.00p 52.50p 52.00p 52.50p 14622
08/02/2011 55.33p 55.33p 52.00p 53.50p 79718
07/02/2011 54.00p 55.75p 54.00p 55.75p 57228
04/02/2011 56.00p 56.50p 56.00p 56.50p 4168
03/02/2011 56.50p 56.75p 55.50p 56.50p 0
02/02/2011 55.50p 56.50p 55.50p 56.50p 15000
01/02/2011 56.75p 56.75p 56.75p 56.75p 0
31/01/2011 57.25p 57.25p 56.00p 56.75p 20548
28/01/2011 57.25p 57.25p 56.25p 57.25p 12107
27/01/2011 57.25p 57.50p 56.75p 57.25p 10085
26/01/2011 56.75p 57.50p 56.75p 57.25p 50000
25/01/2011 56.75p 57.00p 56.01p 56.75p 5660
24/01/2011 56.75p 56.75p 56.01p 56.75p 225328
21/01/2011 56.50p 56.75p 56.00p 56.75p 197585
20/01/2011 58.00p 58.00p 55.00p 56.75p 12198
19/01/2011 58.25p 58.25p 55.50p 58.00p 29500
18/01/2011 58.50p 58.50p 57.50p 58.50p 78550
17/01/2011 57.50p 58.50p 57.00p 58.50p 125132
14/01/2011 58.00p 58.50p 57.00p 58.50p 59131
13/01/2011 59.00p 59.75p 59.00p 59.75p 6508
12/01/2011 59.15p 59.75p 58.00p 59.75p 95136
11/01/2011 60.00p 60.00p 60.00p 60.00p 18380
10/01/2011 61.00p 61.00p 60.00p 60.75p 15595
07/01/2011 62.25p 62.25p 61.50p 62.00p 49981
06/01/2011 62.25p 62.50p 61.50p 62.25p 9441
05/01/2011 62.00p 62.25p 60.50p 62.25p 27000
04/01/2011 61.00p 62.00p 59.50p 62.00p 10182
31/12/2010 61.00p 61.50p 59.80p 61.50p 3000

*Close Price adjusted for both dividends and splits