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
30/12/2009 41.75p 41.75p 40.75p 41.00p 13136
29/12/2009 41.75p 41.75p 41.50p 41.75p 94979
24/12/2009 41.75p 41.75p 41.75p 41.75p 0
23/12/2009 41.75p 41.75p 41.50p 41.75p 19000
22/12/2009 41.75p 41.75p 41.50p 41.75p 6240
21/12/2009 41.75p 41.75p 41.51p 41.75p 9600
18/12/2009 41.75p 41.75p 41.50p 41.75p 5300
17/12/2009 41.75p 41.75p 41.65p 41.75p 100116
16/12/2009 41.75p 41.90p 41.75p 41.75p 3000
15/12/2009 41.75p 41.76p 41.50p 41.75p 5437
14/12/2009 41.75p 41.75p 41.50p 41.75p 6496
11/12/2009 41.75p 41.75p 41.50p 41.75p 26000
10/12/2009 41.75p 41.75p 41.50p 41.75p 10000
09/12/2009 41.75p 41.76p 41.50p 41.75p 13000
08/12/2009 42.25p 42.25p 39.50p 42.00p 66085
07/12/2009 42.25p 42.70p 41.50p 42.25p 27857
04/12/2009 42.25p 42.25p 41.50p 42.00p 55000
03/12/2009 42.00p 42.00p 41.50p 42.00p 12234
02/12/2009 42.00p 42.00p 41.50p 42.00p 13356
01/12/2009 42.00p 42.00p 41.50p 42.00p 35500
30/11/2009 40.00p 41.00p 40.00p 41.00p 38000
27/11/2009 40.50p 40.50p 39.75p 39.75p 11646
26/11/2009 41.50p 41.75p 41.00p 41.25p 50000
25/11/2009 41.50p 41.76p 41.50p 41.50p 48799
24/11/2009 41.50p 41.50p 41.00p 41.50p 45000
23/11/2009 41.50p 41.76p 41.00p 41.50p 38000
20/11/2009 41.50p 41.80p 41.00p 41.50p 26239
19/11/2009 41.50p 41.50p 41.00p 41.50p 20000
18/11/2009 41.50p 41.50p 41.00p 41.50p 1800
17/11/2009 42.25p 42.47p 41.00p 41.50p 125600
16/11/2009 41.50p 42.39p 41.00p 42.25p 18900
13/11/2009 41.50p 41.50p 41.00p 41.50p 26800
12/11/2009 41.50p 41.50p 41.25p 41.50p 3054
11/11/2009 41.50p 41.50p 41.00p 41.50p 6305
10/11/2009 41.50p 41.50p 41.00p 41.50p 13869
09/11/2009 41.50p 42.00p 41.50p 41.50p 40000
06/11/2009 41.75p 41.50p 41.00p 41.50p 34414
05/11/2009 41.75p 41.50p 41.00p 41.75p 25772
04/11/2009 41.75p 41.89p 41.75p 41.75p 21842
03/11/2009 42.50p 42.50p 41.75p 41.75p 0
02/11/2009 42.50p 42.50p 42.00p 42.50p 79000
30/10/2009 43.00p 43.01p 42.00p 42.50p 18450
29/10/2009 43.50p 43.00p 42.50p 43.00p 22500
28/10/2009 45.00p 45.00p 43.50p 43.50p 15000
27/10/2009 46.25p 45.75p 45.00p 45.00p 43692
26/10/2009 46.75p 46.64p 46.50p 46.50p 12910
23/10/2009 46.75p 46.75p 46.75p 46.75p 0
22/10/2009 46.75p 47.00p 46.50p 46.75p 110211
21/10/2009 47.00p 46.75p 46.50p 46.75p 6000
20/10/2009 46.75p 47.13p 46.75p 46.75p 52100
19/10/2009 45.50p 47.50p 45.04p 46.75p 52720
16/10/2009 45.00p 45.50p 44.90p 45.50p 35324
15/10/2009 45.25p 45.15p 44.54p 45.00p 28171
14/10/2009 44.25p 44.50p 44.00p 44.50p 164803
13/10/2009 44.25p 44.25p 44.00p 44.25p 75002
12/10/2009 44.50p 44.41p 44.00p 44.25p 57781
09/10/2009 44.50p 44.50p 44.00p 44.50p 17818
08/10/2009 44.25p 44.50p 44.00p 44.50p 15000
07/10/2009 44.25p 44.41p 43.50p 44.25p 20500
06/10/2009 43.75p 44.25p 43.75p 44.25p 8721
05/10/2009 44.00p 44.23p 43.00p 44.00p 17626
02/10/2009 44.50p 44.00p 43.00p 43.50p 12662
01/10/2009 44.50p 45.00p 44.50p 44.50p 1000
30/09/2009 45.00p 45.40p 42.00p 44.75p 137197
29/09/2009 45.00p 45.00p 45.00p 45.00p 0
28/09/2009 45.00p 45.15p 44.50p 45.00p 35361
25/09/2009 45.00p 45.00p 44.00p 45.00p 1610
24/09/2009 45.00p 45.22p 44.00p 45.00p 16092
23/09/2009 45.00p 45.00p 44.00p 45.00p 6839
22/09/2009 45.00p 45.23p 44.00p 45.00p 38126
21/09/2009 45.00p 45.28p 43.00p 45.00p 126400

*Close Price adjusted for both dividends and splits