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
12/03/2024 179.50p 181.00p 174.00p 174.50p 738310
11/03/2024 182.00p 186.00p 178.00p 178.00p 486855
08/03/2024 185.00p 187.50p 180.00p 182.00p 383827
07/03/2024 183.50p 185.50p 180.50p 181.50p 363903
06/03/2024 184.00p 188.00p 181.50p 183.00p 674074
05/03/2024 187.00p 192.50p 184.00p 184.00p 347890
04/03/2024 188.50p 190.50p 185.50p 185.50p 630099
01/03/2024 189.00p 191.00p 182.50p 189.50p 436154
29/02/2024 188.00p 189.50p 184.50p 186.50p 290034
28/02/2024 185.00p 188.50p 182.50p 183.50p 446479
27/02/2024 188.00p 189.00p 185.50p 187.00p 454466
26/02/2024 187.50p 188.00p 183.00p 186.50p 465888
23/02/2024 188.00p 189.50p 182.00p 186.00p 443449
22/02/2024 185.50p 190.00p 182.50p 185.00p 428911
21/02/2024 187.00p 190.00p 181.50p 185.00p 450892
20/02/2024 185.00p 190.50p 181.50p 187.00p 485807
19/02/2024 187.00p 190.50p 183.50p 183.50p 546966
16/02/2024 186.00p 189.00p 185.00p 185.50p 953782
15/02/2024 181.50p 184.50p 181.20p 183.00p 213331
14/02/2024 181.50p 184.00p 180.50p 181.50p 809300
13/02/2024 181.50p 184.00p 179.50p 181.50p 356998
12/02/2024 185.50p 190.50p 178.00p 181.50p 560705
09/02/2024 187.00p 192.50p 183.00p 184.50p 515418
08/02/2024 187.00p 192.50p 183.00p 185.00p 555502
07/02/2024 189.00p 192.50p 185.81p 187.00p 756141
06/02/2024 190.00p 192.50p 184.82p 186.50p 687269
05/02/2024 185.00p 191.00p 183.00p 185.00p 785248
02/02/2024 189.00p 192.00p 184.00p 186.00p 1556749
01/02/2024 187.50p 188.00p 181.50p 187.00p 378524
31/01/2024 186.00p 187.50p 183.50p 185.75p 336616
30/01/2024 185.00p 187.00p 182.00p 184.50p 1038027
29/01/2024 182.00p 185.00p 181.50p 183.50p 751688
26/01/2024 181.00p 182.00p 178.47p 182.00p 493909
25/01/2024 180.00p 181.00p 176.60p 178.00p 395351
24/01/2024 177.50p 180.00p 174.16p 178.50p 346753
23/01/2024 177.50p 178.50p 172.50p 177.00p 891462
22/01/2024 177.00p 177.00p 174.50p 176.50p 1498654
19/01/2024 173.00p 177.00p 171.88p 177.00p 1106349
18/01/2024 172.50p 174.50p 168.50p 172.00p 1165948
17/01/2024 169.50p 172.50p 168.50p 169.00p 202870
16/01/2024 174.00p 174.50p 170.50p 170.50p 203807
15/01/2024 175.00p 175.00p 171.11p 173.00p 402679
12/01/2024 175.00p 175.00p 171.00p 173.00p 428786
11/01/2024 179.00p 179.00p 171.41p 173.00p 337434
10/01/2024 176.00p 176.00p 173.50p 173.50p 305670
09/01/2024 174.50p 178.00p 173.68p 173.75p 323634
08/01/2024 178.00p 178.00p 174.50p 175.00p 432866
05/01/2024 175.50p 176.50p 174.89p 175.00p 566785
04/01/2024 176.00p 176.28p 174.00p 175.00p 703371
03/01/2024 176.00p 176.50p 171.00p 174.00p 402753
02/01/2024 175.50p 176.50p 168.50p 174.00p 607135
29/12/2023 173.50p 175.00p 169.57p 173.00p 213872
28/12/2023 172.50p 173.50p 166.50p 171.50p 174523
27/12/2023 167.50p 173.00p 166.50p 169.00p 473339
22/12/2023 168.00p 170.50p 165.50p 167.00p 404770
21/12/2023 170.00p 170.50p 166.00p 166.50p 593403
20/12/2023 169.00p 173.00p 167.50p 170.50p 318211
19/12/2023 168.50p 173.00p 168.50p 168.50p 396704
18/12/2023 171.50p 173.50p 168.50p 168.50p 455583
15/12/2023 173.00p 173.50p 169.57p 171.50p 511514
14/12/2023 170.00p 173.00p 169.00p 171.00p 581814
13/12/2023 172.00p 172.00p 167.00p 169.00p 630707
12/12/2023 169.00p 172.17p 169.00p 170.00p 670430
11/12/2023 170.00p 172.00p 168.55p 169.50p 624355
08/12/2023 171.00p 172.50p 169.18p 170.00p 641724
07/12/2023 170.50p 171.13p 169.50p 169.75p 163754
06/12/2023 171.00p 172.50p 168.92p 169.25p 737109
05/12/2023 169.00p 173.00p 167.50p 169.00p 379529
04/12/2023 168.00p 172.00p 167.58p 169.75p 449140
01/12/2023 167.00p 167.50p 166.00p 167.00p 582421
30/11/2023 167.00p 167.50p 165.00p 166.50p 291164
29/11/2023 166.00p 167.50p 165.00p 166.00p 399405
28/11/2023 168.00p 171.00p 166.50p 166.50p 381802
27/11/2023 170.50p 171.00p 167.50p 168.50p 405887
24/11/2023 169.00p 171.00p 168.50p 168.50p 338879
23/11/2023 169.50p 171.00p 168.50p 169.00p 269445
22/11/2023 169.00p 170.00p 168.50p 169.00p 218075
21/11/2023 169.50p 171.00p 167.00p 168.75p 341011
20/11/2023 169.50p 170.50p 166.50p 168.00p 509598
17/11/2023 169.00p 170.50p 163.00p 168.00p 408502
16/11/2023 167.00p 170.00p 166.50p 167.00p 211311
15/11/2023 166.50p 168.50p 166.50p 166.50p 655893
14/11/2023 166.50p 168.00p 166.50p 167.00p 577212
13/11/2023 164.00p 167.00p 162.70p 166.50p 1028604
10/11/2023 162.00p 164.00p 157.50p 161.50p 280443
09/11/2023 159.50p 162.50p 155.50p 159.00p 268216
08/11/2023 159.00p 159.50p 154.50p 158.50p 215887
07/11/2023 158.50p 160.00p 154.50p 157.50p 259666
06/11/2023 158.50p 160.00p 156.00p 159.00p 193003
03/11/2023 157.50p 160.00p 156.00p 158.50p 361245
02/11/2023 149.50p 157.50p 149.50p 155.50p 380108
01/11/2023 148.00p 154.50p 148.00p 149.00p 276888
31/10/2023 145.00p 152.00p 143.78p 147.00p 202340
30/10/2023 144.00p 147.00p 140.50p 145.00p 313994
27/10/2023 143.00p 144.00p 140.50p 144.00p 731252
26/10/2023 146.00p 147.00p 141.50p 142.00p 686797
25/10/2023 150.00p 151.00p 146.00p 147.00p 135738
24/10/2023 151.00p 152.50p 147.00p 147.00p 155484
23/10/2023 154.00p 156.50p 147.00p 148.50p 823302
20/10/2023 154.00p 158.50p 152.40p 154.50p 244756
19/10/2023 156.00p 158.50p 154.50p 154.50p 161138
18/10/2023 158.00p 159.00p 157.50p 159.00p 67493
17/10/2023 159.00p 159.50p 156.50p 159.00p 227698
16/10/2023 156.50p 160.00p 156.50p 157.50p 191682
13/10/2023 158.00p 160.50p 157.00p 158.50p 298895
12/10/2023 159.50p 161.50p 157.00p 158.00p 333089
11/10/2023 159.00p 160.50p 156.50p 159.50p 199922
10/10/2023 160.50p 161.50p 159.00p 160.50p 407173
09/10/2023 162.00p 162.50p 159.00p 159.00p 170106
06/10/2023 161.50p 161.50p 160.00p 161.00p 129783
05/10/2023 160.00p 162.50p 156.50p 161.00p 193070
04/10/2023 160.00p 160.50p 156.50p 157.50p 207414
03/10/2023 159.00p 162.00p 158.00p 161.00p 210361
02/10/2023 160.00p 162.00p 159.00p 159.00p 330578
29/09/2023 160.50p 163.00p 159.50p 160.00p 101372
28/09/2023 160.50p 163.00p 159.00p 159.50p 257190
27/09/2023 160.50p 161.79p 159.09p 160.50p 406013
26/09/2023 158.50p 161.00p 156.50p 161.00p 86184
25/09/2023 158.00p 162.00p 156.50p 159.00p 346287
22/09/2023 155.00p 161.50p 155.00p 161.50p 494016
21/09/2023 156.50p 160.50p 154.50p 154.50p 236614
20/09/2023 161.50p 163.50p 157.00p 159.50p 388206
19/09/2023 166.00p 166.00p 161.50p 161.50p 271613
18/09/2023 162.50p 165.50p 161.00p 162.00p 431507
15/09/2023 163.50p 165.50p 161.00p 162.00p 519396
14/09/2023 162.00p 165.00p 160.00p 161.00p 369402
13/09/2023 163.50p 164.00p 157.00p 159.75p 274257
12/09/2023 164.00p 166.00p 160.00p 162.00p 700620
11/09/2023 165.00p 166.00p 161.50p 163.50p 933026
08/09/2023 164.00p 164.00p 162.35p 162.50p 585800
07/09/2023 161.50p 163.50p 161.50p 162.50p 807675
06/09/2023 163.00p 163.50p 160.68p 161.00p 809992
05/09/2023 160.50p 163.00p 155.50p 162.00p 1036316
04/09/2023 160.50p 161.00p 158.00p 160.00p 876939
01/09/2023 157.50p 160.50p 157.00p 159.00p 742265
31/08/2023 156.50p 157.50p 156.00p 157.00p 478106
30/08/2023 154.50p 157.50p 154.50p 156.00p 460509
29/08/2023 156.00p 157.00p 155.00p 156.00p 660681
25/08/2023 155.00p 156.00p 154.36p 155.00p 813787
24/08/2023 153.50p 155.00p 153.47p 154.00p 619209
23/08/2023 152.50p 154.00p 152.10p 153.50p 550998
22/08/2023 152.50p 153.50p 150.50p 152.50p 241195
21/08/2023 151.00p 152.00p 150.00p 151.00p 278220
18/08/2023 151.50p 152.50p 149.50p 151.50p 303698
17/08/2023 152.00p 153.00p 149.50p 152.00p 505355
16/08/2023 151.00p 151.08p 149.22p 150.00p 334219
15/08/2023 151.00p 153.00p 151.00p 151.00p 235532
14/08/2023 153.00p 153.00p 150.00p 151.00p 298824
11/08/2023 151.50p 153.50p 150.00p 151.00p 264640
10/08/2023 152.00p 153.50p 151.50p 151.50p 439464
09/08/2023 149.00p 154.00p 148.87p 151.00p 476443
08/08/2023 147.50p 148.50p 145.50p 148.50p 111475
07/08/2023 144.00p 148.00p 144.00p 148.00p 152717
04/08/2023 147.00p 147.00p 144.73p 146.50p 142042
03/08/2023 146.00p 147.00p 145.00p 146.00p 221145
02/08/2023 146.00p 146.78p 145.00p 146.00p 207536
01/08/2023 146.00p 146.50p 144.00p 146.50p 449484
31/07/2023 145.00p 146.00p 143.00p 146.00p 461586
28/07/2023 143.00p 145.07p 141.50p 142.50p 161039
27/07/2023 144.00p 146.00p 143.50p 144.50p 445850
26/07/2023 143.00p 145.00p 141.50p 145.00p 266368
25/07/2023 142.00p 143.00p 141.14p 143.00p 176666
24/07/2023 143.00p 143.00p 140.00p 143.00p 86330
21/07/2023 141.50p 143.00p 137.56p 142.50p 72214
20/07/2023 142.50p 143.50p 141.00p 142.50p 317335
19/07/2023 140.50p 141.50p 139.52p 141.50p 143789
18/07/2023 137.50p 140.00p 137.50p 140.00p 50856
17/07/2023 141.00p 141.00p 137.87p 138.50p 146387
14/07/2023 139.50p 140.68p 137.57p 139.50p 275888
13/07/2023 140.50p 140.50p 139.42p 140.00p 205727
12/07/2023 139.00p 141.00p 139.00p 140.00p 147491
11/07/2023 140.00p 143.00p 139.43p 140.00p 251526
10/07/2023 142.00p 142.60p 140.30p 140.50p 185107
07/07/2023 141.00p 143.00p 140.80p 141.50p 429781
06/07/2023 141.00p 143.65p 136.50p 142.00p 350985
05/07/2023 141.50p 143.00p 141.50p 141.50p 274821
04/07/2023 141.00p 142.00p 135.50p 141.00p 358473
03/07/2023 141.50p 142.00p 137.01p 140.50p 250654
30/06/2023 136.50p 144.00p 136.49p 144.00p 273170
29/06/2023 137.00p 138.50p 135.00p 135.00p 179992
28/06/2023 136.50p 138.00p 136.45p 136.50p 199840
27/06/2023 137.50p 139.50p 135.88p 137.50p 145223
26/06/2023 133.00p 139.00p 133.00p 137.00p 183906
23/06/2023 137.50p 139.50p 136.00p 139.00p 135900
22/06/2023 137.50p 138.50p 136.52p 138.50p 80422
21/06/2023 137.00p 139.00p 136.03p 139.00p 75638
20/06/2023 134.50p 138.00p 134.50p 137.50p 48651
19/06/2023 138.00p 138.00p 136.00p 137.50p 85757
16/06/2023 137.00p 138.50p 136.50p 136.50p 1959829
15/06/2023 138.00p 139.00p 136.50p 136.50p 142764
14/06/2023 137.00p 138.50p 137.00p 137.50p 140178
13/06/2023 138.00p 138.50p 137.50p 138.00p 221104
12/06/2023 137.00p 138.00p 136.00p 137.00p 240724
09/06/2023 135.50p 137.50p 133.50p 136.50p 199456
08/06/2023 137.00p 138.00p 133.00p 133.00p 104257
07/06/2023 135.00p 137.50p 133.50p 136.50p 215500
06/06/2023 136.50p 137.00p 135.42p 136.50p 435357
05/06/2023 137.00p 137.00p 133.50p 137.00p 287811
02/06/2023 136.50p 137.00p 135.92p 137.00p 300431
01/06/2023 136.00p 136.00p 133.30p 136.00p 599509

*Close Price adjusted for both dividends and splits