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
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
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