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
14/10/2010 66.50p 67.49p 64.00p 66.00p 48454
13/10/2010 67.25p 67.51p 65.00p 66.50p 33203
12/10/2010 70.00p 70.00p 66.00p 67.25p 49666
11/10/2010 70.25p 70.25p 68.00p 70.00p 15000
08/10/2010 71.00p 72.05p 68.00p 70.25p 53633
07/10/2010 71.50p 72.48p 69.38p 71.00p 53050
06/10/2010 69.25p 70.74p 69.00p 70.50p 181348
05/10/2010 68.75p 70.24p 68.75p 69.25p 8251
04/10/2010 68.50p 69.50p 68.50p 68.50p 1000
01/10/2010 68.50p 69.50p 68.50p 68.50p 16500
30/09/2010 67.50p 68.50p 67.50p 68.50p 18350
29/09/2010 67.50p 68.25p 65.00p 67.50p 43584
28/09/2010 67.50p 68.25p 67.50p 67.50p 5000
27/09/2010 67.50p 68.25p 67.50p 67.50p 1446
24/09/2010 67.50p 68.40p 67.50p 67.50p 7000
23/09/2010 67.50p 68.25p 66.50p 67.50p 13798
22/09/2010 67.50p 67.50p 66.50p 67.50p 9500
21/09/2010 67.50p 68.25p 66.50p 67.50p 26020
20/09/2010 67.25p 68.50p 66.00p 67.50p 21250
17/09/2010 67.25p 68.25p 67.25p 67.25p 7300
16/09/2010 67.25p 68.25p 66.00p 67.25p 32849
15/09/2010 66.75p 67.25p 66.75p 66.75p 73
14/09/2010 66.75p 67.25p 65.00p 66.75p 192750
13/09/2010 64.25p 66.00p 63.50p 65.25p 48028
10/09/2010 63.50p 64.70p 63.50p 63.50p 3690
09/09/2010 63.50p 63.90p 62.00p 63.00p 9746
08/09/2010 63.00p 63.90p 62.00p 63.00p 21582
07/09/2010 62.50p 62.50p 62.00p 62.50p 23432
06/09/2010 62.50p 62.75p 62.00p 62.50p 71205
03/09/2010 61.50p 61.75p 61.50p 61.75p 5000
02/09/2010 61.50p 61.85p 61.00p 61.50p 68500
01/09/2010 60.75p 61.25p 60.75p 61.25p 16390
31/08/2010 60.25p 60.75p 60.25p 60.75p 0
27/08/2010 60.25p 60.25p 60.25p 60.25p 0
26/08/2010 60.50p 60.50p 59.50p 60.25p 13336
25/08/2010 60.75p 61.00p 60.50p 60.50p 9750
24/08/2010 61.00p 61.00p 60.01p 61.00p 1500
23/08/2010 61.00p 61.00p 61.00p 61.00p 0
20/08/2010 60.50p 60.75p 60.50p 60.50p 12000
19/08/2010 60.50p 60.50p 60.00p 60.50p 14000
18/08/2010 60.50p 60.50p 59.00p 60.50p 88600
17/08/2010 60.25p 60.35p 60.00p 60.25p 29186
16/08/2010 60.00p 60.00p 60.00p 60.00p 0
13/08/2010 60.00p 60.01p 60.00p 60.00p 16331
12/08/2010 60.25p 60.25p 59.50p 60.00p 4571
11/08/2010 60.50p 60.50p 59.50p 60.25p 13306
10/08/2010 61.00p 61.25p 59.50p 60.50p 127463
09/08/2010 61.50p 61.50p 61.00p 61.00p 8295
06/08/2010 61.50p 61.50p 61.50p 61.50p 0
05/08/2010 61.50p 61.75p 60.00p 61.50p 33509
04/08/2010 61.50p 61.50p 61.00p 61.50p 8169
03/08/2010 61.50p 61.75p 61.50p 61.50p 500
02/08/2010 59.75p 61.50p 59.75p 61.50p 70009
30/07/2010 59.75p 59.90p 59.50p 59.75p 10961
29/07/2010 59.75p 59.75p 59.72p 59.75p 82
28/07/2010 59.50p 59.75p 59.07p 59.75p 106695
27/07/2010 58.75p 59.25p 58.61p 59.25p 62500
26/07/2010 58.75p 58.94p 58.75p 58.75p 28200
23/07/2010 58.00p 58.50p 58.00p 58.25p 284800
22/07/2010 57.50p 58.44p 56.00p 57.75p 18901
21/07/2010 56.00p 58.00p 56.00p 57.25p 60147
20/07/2010 56.75p 57.35p 55.00p 56.00p 51200
19/07/2010 56.75p 56.75p 56.00p 56.75p 1824
16/07/2010 57.00p 57.00p 56.75p 56.75p 0
15/07/2010 57.00p 57.69p 56.00p 57.00p 33328
14/07/2010 57.00p 57.00p 56.05p 57.00p 7180
13/07/2010 58.25p 58.25p 56.00p 57.25p 57000
12/07/2010 58.25p 58.25p 58.00p 58.25p 5000
09/07/2010 58.25p 58.25p 58.00p 58.25p 25000
08/07/2010 57.75p 58.39p 57.75p 58.25p 10000
07/07/2010 57.75p 57.75p 57.00p 57.75p 6884
06/07/2010 57.75p 57.75p 57.00p 57.75p 4476
05/07/2010 59.00p 59.00p 57.00p 58.00p 63487
02/07/2010 59.75p 60.00p 58.50p 59.25p 10000
01/07/2010 60.75p 60.75p 58.00p 59.75p 51280
30/06/2010 61.50p 61.75p 59.50p 61.25p 34825
29/06/2010 62.00p 62.44p 60.50p 61.50p 25888
28/06/2010 62.25p 62.25p 61.50p 62.25p 15500
25/06/2010 62.50p 62.94p 61.61p 62.25p 41300
24/06/2010 62.75p 63.44p 62.00p 62.75p 8367
23/06/2010 62.75p 63.44p 62.75p 62.75p 4000
22/06/2010 63.00p 63.44p 62.00p 62.75p 65020
21/06/2010 62.50p 63.44p 62.00p 63.00p 35467
18/06/2010 62.25p 62.44p 62.00p 62.25p 26000
17/06/2010 62.25p 62.45p 62.00p 62.25p 20180
16/06/2010 62.25p 62.50p 62.25p 62.25p 19000
15/06/2010 62.00p 62.00p 61.50p 61.75p 69062
14/06/2010 62.00p 62.00p 61.50p 62.00p 3600
11/06/2010 62.00p 62.00p 62.00p 62.00p 0
10/06/2010 61.25p 62.00p 60.00p 62.00p 25036
09/06/2010 61.00p 62.25p 60.00p 61.25p 24560
08/06/2010 60.50p 62.00p 60.00p 61.00p 36502
07/06/2010 60.50p 60.50p 60.00p 60.50p 18000
04/06/2010 60.50p 60.50p 60.00p 60.50p 18532
03/06/2010 59.50p 61.50p 59.50p 60.00p 40624
02/06/2010 59.00p 59.50p 57.00p 58.75p 21314
01/06/2010 59.50p 59.50p 58.00p 59.00p 96680
28/05/2010 57.75p 59.94p 57.25p 59.50p 54031
27/05/2010 56.50p 57.94p 56.00p 57.75p 111130
26/05/2010 56.50p 56.50p 56.00p 56.50p 29078
25/05/2010 57.50p 57.50p 55.00p 56.00p 47000
24/05/2010 58.75p 58.75p 57.00p 58.00p 24209
21/05/2010 59.00p 59.25p 58.00p 58.75p 112272
20/05/2010 61.75p 61.75p 59.25p 59.25p 22246
19/05/2010 63.00p 63.00p 61.50p 61.75p 33623
18/05/2010 63.25p 63.25p 63.10p 63.25p 7000
17/05/2010 63.25p 63.50p 63.10p 63.25p 14194
14/05/2010 64.00p 64.00p 63.30p 63.50p 34766
13/05/2010 64.00p 64.25p 64.00p 64.00p 9535
12/05/2010 64.25p 64.25p 63.50p 64.00p 16079
11/05/2010 64.50p 64.50p 63.50p 64.25p 14800
10/05/2010 61.50p 64.75p 61.50p 64.75p 84254
07/05/2010 62.00p 62.00p 61.50p 61.50p 54345
06/05/2010 62.00p 62.00p 61.50p 62.00p 4200
05/05/2010 62.25p 62.89p 61.60p 62.25p 13137
04/05/2010 61.50p 62.25p 61.50p 62.00p 53314
30/04/2010 61.25p 61.75p 60.00p 61.50p 6850
29/04/2010 61.25p 62.25p 60.25p 61.25p 13482
28/04/2010 62.00p 62.00p 60.00p 61.25p 53000
27/04/2010 62.00p 62.75p 60.00p 62.00p 45335
26/04/2010 61.50p 62.75p 61.00p 62.00p 36458
23/04/2010 61.00p 61.74p 61.00p 61.00p 5522
22/04/2010 61.00p 61.74p 60.00p 61.00p 25114
21/04/2010 60.75p 61.00p 60.75p 61.00p 0
20/04/2010 60.75p 61.24p 60.75p 60.75p 16666
19/04/2010 61.50p 61.50p 59.00p 60.75p 29400
16/04/2010 61.50p 61.75p 61.00p 61.50p 32196
15/04/2010 61.50p 61.74p 61.50p 61.50p 33836
14/04/2010 61.50p 62.00p 61.50p 61.50p 39910
13/04/2010 61.00p 62.00p 60.40p 61.25p 32844
12/04/2010 59.50p 61.74p 58.50p 61.00p 45665
09/04/2010 56.50p 60.50p 56.50p 59.75p 164625
08/04/2010 55.50p 57.00p 55.00p 56.25p 104035
07/04/2010 55.25p 55.80p 54.50p 55.50p 222870
06/04/2010 54.75p 55.50p 54.25p 55.25p 159781
01/04/2010 55.00p 55.00p 53.50p 54.75p 85000
31/03/2010 56.25p 56.25p 55.00p 55.00p 10178
30/03/2010 55.75p 56.25p 55.75p 56.25p 0
29/03/2010 55.50p 56.25p 55.00p 55.75p 56539
26/03/2010 55.00p 57.00p 54.75p 55.50p 123404
25/03/2010 55.00p 55.00p 55.00p 55.00p 0
24/03/2010 55.00p 55.00p 55.00p 55.00p 0
23/03/2010 55.75p 56.39p 53.00p 55.25p 105000
22/03/2010 56.50p 56.50p 55.00p 55.75p 27964
19/03/2010 55.50p 56.25p 55.50p 56.25p 30
18/03/2010 55.50p 55.75p 55.00p 55.50p 17124
17/03/2010 56.00p 56.00p 55.50p 55.50p 30949
16/03/2010 56.00p 56.25p 56.00p 56.00p 40000
15/03/2010 56.00p 56.23p 56.00p 56.00p 850
12/03/2010 56.50p 56.50p 55.50p 56.00p 2850
11/03/2010 56.50p 56.50p 56.00p 56.50p 10000
10/03/2010 55.00p 57.00p 55.00p 56.50p 89129
09/03/2010 54.25p 54.75p 54.25p 54.50p 21823
08/03/2010 53.50p 54.25p 53.50p 54.25p 21815
05/03/2010 53.75p 54.25p 53.25p 53.50p 27210
04/03/2010 54.50p 54.50p 53.75p 53.75p 5050
03/03/2010 54.50p 54.60p 54.00p 54.50p 35856
02/03/2010 53.75p 54.50p 53.55p 54.50p 16843
01/03/2010 52.00p 52.75p 51.60p 52.75p 188136
26/02/2010 51.25p 52.25p 51.25p 52.00p 13000
25/02/2010 51.50p 51.80p 51.00p 51.25p 22874
24/02/2010 51.50p 51.50p 51.00p 51.50p 5000
23/02/2010 52.00p 52.00p 51.00p 51.50p 42340
22/02/2010 51.00p 52.25p 51.00p 51.75p 25000
19/02/2010 49.75p 51.00p 49.50p 51.00p 172890
18/02/2010 49.75p 49.75p 49.50p 49.75p 13300
17/02/2010 49.75p 49.95p 49.75p 49.75p 4500
16/02/2010 49.75p 49.75p 49.75p 49.75p 0
15/02/2010 49.75p 49.75p 49.50p 49.75p 92000
12/02/2010 49.50p 49.75p 49.50p 49.75p 125000
11/02/2010 49.00p 49.50p 49.00p 49.50p 5000
10/02/2010 48.25p 49.00p 48.00p 49.00p 129102
09/02/2010 48.25p 48.25p 48.00p 48.25p 3500
08/02/2010 48.25p 48.45p 48.00p 48.25p 3982
05/02/2010 48.25p 48.45p 48.00p 48.25p 8125
04/02/2010 49.25p 49.25p 48.50p 48.50p 89900
03/02/2010 48.75p 49.45p 48.75p 49.25p 14076
02/02/2010 47.50p 48.50p 47.50p 47.75p 57000
01/02/2010 47.50p 48.00p 47.50p 47.50p 10000
29/01/2010 48.25p 48.25p 47.02p 47.50p 13000
28/01/2010 48.25p 48.45p 48.02p 48.25p 5904
27/01/2010 48.50p 48.50p 47.00p 48.25p 33120
26/01/2010 49.75p 49.75p 49.25p 49.50p 34800
25/01/2010 49.50p 49.75p 49.25p 49.75p 14500
22/01/2010 49.50p 49.50p 49.25p 49.50p 123800
21/01/2010 49.75p 49.75p 49.50p 49.75p 8000
20/01/2010 49.75p 50.00p 49.75p 49.75p 11000
19/01/2010 49.75p 49.75p 49.50p 49.75p 22000
18/01/2010 49.75p 50.00p 49.75p 49.75p 45750
15/01/2010 50.50p 50.50p 49.75p 49.75p 34000
14/01/2010 50.50p 50.50p 50.00p 50.50p 6930
13/01/2010 50.50p 50.50p 50.00p 50.50p 8880
12/01/2010 51.00p 51.00p 50.00p 50.50p 92959
11/01/2010 48.00p 51.00p 48.00p 51.00p 235505
08/01/2010 45.50p 47.25p 45.50p 47.25p 49660
07/01/2010 45.00p 45.63p 45.00p 45.50p 12231
06/01/2010 43.50p 44.75p 43.50p 44.75p 101500
05/01/2010 41.50p 43.50p 41.00p 43.50p 130200
04/01/2010 41.00p 41.80p 41.00p 41.50p 42313
31/12/2009 41.00p 41.00p 40.95p 41.00p 4700

*Close Price adjusted for both dividends and splits