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
14/08/2023 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
31/05/2023 133.50p 135.50p 130.00p 134.00p 108957
30/05/2023 135.50p 135.50p 133.39p 134.00p 140972
26/05/2023 132.50p 136.00p 130.96p 133.00p 126931
25/05/2023 134.00p 135.00p 129.00p 134.00p 70661
24/05/2023 129.00p 135.00p 128.50p 129.00p 53502
23/05/2023 134.50p 135.00p 131.14p 134.50p 130090
22/05/2023 134.00p 134.00p 129.50p 133.50p 327514
19/05/2023 130.00p 134.00p 128.50p 133.50p 749116
18/05/2023 129.50p 133.50p 127.70p 133.00p 45991
17/05/2023 132.50p 132.50p 130.00p 132.50p 43963
16/05/2023 132.00p 133.48p 129.10p 133.00p 97665
15/05/2023 133.00p 133.00p 126.50p 133.00p 88124
12/05/2023 130.00p 131.00p 125.50p 128.00p 103818
11/05/2023 130.00p 131.00p 128.22p 130.00p 110758
10/05/2023 130.00p 130.00p 127.68p 129.50p 132031
09/05/2023 129.50p 129.50p 126.50p 129.00p 90975
05/05/2023 127.00p 129.50p 124.74p 128.00p 435257
04/05/2023 128.50p 129.40p 125.50p 129.00p 208159
03/05/2023 126.00p 129.00p 124.21p 127.50p 168580
02/05/2023 125.00p 126.50p 124.00p 124.00p 72478
28/04/2023 126.00p 126.00p 122.01p 126.00p 80129
27/04/2023 122.00p 126.00p 120.68p 122.00p 80042
26/04/2023 121.50p 122.50p 119.50p 122.00p 60654
25/04/2023 122.00p 124.00p 121.00p 121.00p 91202
24/04/2023 122.00p 124.00p 121.41p 122.00p 102104
21/04/2023 121.50p 124.00p 121.50p 122.50p 197538
20/04/2023 122.00p 123.69p 121.22p 122.00p 38093
19/04/2023 124.00p 124.00p 123.29p 124.00p 106405
18/04/2023 124.00p 124.00p 121.88p 124.00p 52946
17/04/2023 124.00p 124.00p 120.00p 120.00p 58047
14/04/2023 124.00p 124.67p 123.69p 124.00p 181160
13/04/2023 124.50p 124.50p 121.50p 124.00p 123304
12/04/2023 124.00p 125.00p 123.00p 123.50p 133105
11/04/2023 122.50p 124.50p 118.00p 123.50p 117382
06/04/2023 123.00p 123.00p 120.90p 123.00p 36800
05/04/2023 119.00p 123.50p 119.00p 123.00p 93150
04/04/2023 117.50p 123.50p 117.00p 123.00p 181558
03/04/2023 120.00p 124.00p 120.00p 123.50p 158918
31/03/2023 120.50p 122.00p 119.00p 121.00p 199209
30/03/2023 116.50p 120.50p 116.00p 119.00p 174530
29/03/2023 116.50p 121.00p 116.50p 120.25p 51864
28/03/2023 116.50p 123.50p 116.00p 118.00p 79695
27/03/2023 116.50p 121.96p 116.50p 118.75p 61450
24/03/2023 118.50p 121.00p 118.50p 118.50p 54115
23/03/2023 118.50p 121.50p 115.50p 119.50p 86618
22/03/2023 121.00p 123.00p 119.50p 121.00p 52733
21/03/2023 121.00p 123.00p 118.38p 121.00p 65692
20/03/2023 121.00p 121.69p 117.14p 119.25p 181700
17/03/2023 121.00p 122.50p 119.04p 122.00p 84381
16/03/2023 122.00p 123.00p 117.50p 121.50p 90128
15/03/2023 122.00p 125.00p 118.50p 120.75p 79842
14/03/2023 123.00p 125.50p 119.50p 122.00p 195599
13/03/2023 122.00p 125.00p 121.00p 124.00p 102287
10/03/2023 121.00p 125.00p 118.00p 123.00p 131367
09/03/2023 123.50p 125.00p 121.13p 123.75p 384163
08/03/2023 122.00p 123.00p 121.00p 122.00p 125015
07/03/2023 122.50p 122.50p 119.50p 121.75p 98709
06/03/2023 118.00p 122.46p 118.00p 121.00p 160372
03/03/2023 119.00p 120.00p 118.00p 118.75p 6017
02/03/2023 118.00p 120.50p 117.47p 119.25p 22114
01/03/2023 118.00p 120.00p 117.00p 119.00p 34981
28/02/2023 118.00p 119.50p 117.00p 118.00p 128477
27/02/2023 120.50p 121.00p 117.37p 118.00p 805642
24/02/2023 118.00p 121.00p 116.50p 119.00p 159453
23/02/2023 118.50p 120.50p 117.00p 119.50p 106697
22/02/2023 120.00p 119.00p 117.82p 118.50p 26208
21/02/2023 120.00p 121.61p 118.50p 119.25p 54502
20/02/2023 119.00p 121.50p 118.94p 120.25p 99040
17/02/2023 119.50p 122.50p 118.00p 121.00p 55698
16/02/2023 119.50p 122.50p 118.50p 121.75p 46226
15/02/2023 120.00p 121.50p 119.00p 121.25p 103560
14/02/2023 120.50p 122.50p 119.17p 120.75p 154857
13/02/2023 120.50p 122.95p 118.50p 121.00p 129381
10/02/2023 119.50p 122.50p 118.90p 120.75p 97467
09/02/2023 119.50p 121.00p 116.50p 119.50p 29772
08/02/2023 120.00p 121.00p 116.00p 119.00p 60958
07/02/2023 118.00p 119.70p 116.35p 119.00p 100813
06/02/2023 118.50p 117.48p 114.00p 116.00p 201383
03/02/2023 118.50p 118.00p 114.00p 116.25p 164336
02/02/2023 118.50p 118.50p 116.00p 117.50p 100393
01/02/2023 117.00p 118.50p 115.85p 117.00p 196260
31/01/2023 118.00p 121.00p 116.00p 117.00p 120024
30/01/2023 125.50p 125.50p 115.21p 119.50p 263564
27/01/2023 126.00p 126.00p 121.49p 123.25p 191537
26/01/2023 124.50p 127.00p 122.60p 124.00p 139758
25/01/2023 128.00p 128.00p 124.50p 125.00p 102753
24/01/2023 126.00p 128.00p 124.00p 126.00p 149073
23/01/2023 128.00p 128.00p 125.33p 126.25p 81215
20/01/2023 128.00p 128.00p 124.00p 127.00p 105127
19/01/2023 125.00p 129.00p 124.26p 125.00p 46432
18/01/2023 129.00p 129.00p 126.00p 126.00p 66838
17/01/2023 129.00p 129.00p 127.45p 127.50p 236671
16/01/2023 129.00p 129.51p 125.50p 128.50p 148951
13/01/2023 129.00p 129.00p 126.76p 128.00p 227077
12/01/2023 127.00p 129.00p 124.93p 127.00p 59610
11/01/2023 129.00p 129.00p 125.13p 126.50p 235762
10/01/2023 129.00p 130.00p 126.25p 127.50p 176797
09/01/2023 128.00p 131.00p 123.50p 129.75p 93291
06/01/2023 125.00p 129.00p 123.36p 129.00p 146408
05/01/2023 127.00p 128.67p 123.50p 127.00p 71102
04/01/2023 129.00p 129.00p 126.50p 129.00p 72701
03/01/2023 129.00p 129.49p 123.00p 129.00p 245721
30/12/2022 129.00p 129.00p 124.50p 129.00p 27885
29/12/2022 128.00p 128.50p 122.50p 126.00p 80104
28/12/2022 124.00p 128.50p 121.50p 125.75p 51498
23/12/2022 126.50p 126.00p 122.31p 123.50p 56438
22/12/2022 126.50p 128.00p 125.84p 126.25p 51227
21/12/2022 128.00p 128.58p 124.50p 126.50p 84887
20/12/2022 127.50p 129.00p 124.54p 126.25p 92659
19/12/2022 127.50p 128.00p 123.50p 125.50p 24860
16/12/2022 127.50p 127.50p 125.00p 125.00p 37485
15/12/2022 127.50p 128.13p 124.00p 128.00p 85850
14/12/2022 128.00p 128.00p 124.00p 128.00p 67550
13/12/2022 125.50p 127.00p 124.96p 126.00p 41385
12/12/2022 125.50p 127.00p 123.50p 127.00p 29929
09/12/2022 128.00p 127.50p 125.73p 126.00p 73331
08/12/2022 128.00p 127.50p 124.50p 126.50p 40838
07/12/2022 128.00p 128.00p 125.00p 125.00p 9097
06/12/2022 129.00p 129.00p 125.00p 127.50p 135465
05/12/2022 129.00p 129.00p 124.43p 129.00p 102115
02/12/2022 125.00p 128.50p 123.00p 126.00p 50340
01/12/2022 122.00p 125.00p 121.50p 122.50p 20197
30/11/2022 122.00p 124.50p 121.25p 121.25p 36393
29/11/2022 124.50p 124.50p 120.28p 122.50p 36900
28/11/2022 124.00p 125.00p 123.72p 124.50p 34667
25/11/2022 125.00p 125.00p 120.00p 124.50p 41443
24/11/2022 123.00p 125.00p 123.00p 124.00p 56786
23/11/2022 122.00p 125.00p 121.44p 122.00p 170211
22/11/2022 123.50p 127.00p 120.00p 121.75p 117513
21/11/2022 127.00p 127.00p 121.78p 122.00p 53313
18/11/2022 125.50p 129.00p 123.50p 123.50p 159537
17/11/2022 128.00p 131.50p 124.99p 125.50p 206278
16/11/2022 129.00p 136.00p 128.00p 129.50p 27448
15/11/2022 131.00p 138.50p 126.00p 128.00p 136832
14/11/2022 133.00p 137.50p 131.58p 133.00p 277094
11/11/2022 133.00p 138.50p 132.26p 135.75p 242851
10/11/2022 133.00p 139.00p 131.50p 133.00p 257141
09/11/2022 137.50p 137.50p 130.50p 133.50p 138097
08/11/2022 133.00p 136.50p 129.00p 132.50p 48731
07/11/2022 130.00p 138.50p 128.50p 131.75p 157675
04/11/2022 133.50p 137.09p 130.00p 132.50p 287141
03/11/2022 129.00p 133.00p 127.28p 131.00p 142671
02/11/2022 132.00p 138.00p 130.00p 132.50p 200857
01/11/2022 128.50p 131.50p 127.81p 129.25p 236255
31/10/2022 128.00p 132.00p 126.00p 130.00p 329608
28/10/2022 126.50p 127.50p 124.50p 126.00p 69061
27/10/2022 126.50p 127.50p 124.50p 125.50p 94745

*Close Price adjusted for both dividends and splits