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
03/05/2022 112.00p 115.50p 107.00p 110.75p 251101
02/05/2022 113.00p 113.00p 107.50p 110.00p 84593
29/04/2022 113.00p 113.00p 107.50p 110.00p 84593
28/04/2022 108.00p 111.39p 105.50p 110.25p 87357
27/04/2022 109.50p 112.00p 106.00p 107.00p 73971
26/04/2022 108.00p 111.00p 105.00p 108.50p 106311
25/04/2022 107.00p 109.03p 103.50p 107.00p 132971
22/04/2022 110.00p 112.50p 105.00p 108.00p 110955
21/04/2022 113.00p 113.00p 105.00p 108.00p 82133
20/04/2022 112.00p 112.50p 106.22p 110.00p 39570
19/04/2022 112.00p 112.50p 107.50p 111.00p 62722
18/04/2022 107.00p 110.00p 106.80p 110.00p 20713
15/04/2022 107.00p 110.00p 106.80p 110.00p 20713
14/04/2022 107.00p 110.00p 106.80p 110.00p 20713
13/04/2022 107.00p 112.50p 106.80p 109.75p 64529
12/04/2022 107.00p 110.68p 106.70p 109.50p 14215
11/04/2022 107.00p 113.00p 106.13p 110.25p 170323
08/04/2022 108.50p 112.31p 107.30p 107.50p 26872
07/04/2022 108.50p 110.98p 104.50p 110.50p 29601
06/04/2022 106.00p 114.00p 105.00p 106.00p 231611
05/04/2022 108.50p 113.50p 106.50p 110.00p 135410
04/04/2022 108.50p 108.55p 104.00p 106.50p 570760
01/04/2022 104.00p 108.67p 102.72p 106.75p 97983
31/03/2022 105.00p 106.50p 104.00p 106.50p 63702
30/03/2022 106.00p 106.75p 103.23p 104.50p 133062
29/03/2022 104.00p 105.25p 102.00p 105.25p 166561
28/03/2022 102.00p 108.00p 100.75p 103.00p 278980
25/03/2022 106.50p 106.50p 103.21p 105.50p 47161
24/03/2022 106.00p 109.50p 103.50p 104.00p 78562
23/03/2022 107.50p 114.50p 106.00p 107.00p 39571
22/03/2022 107.50p 116.50p 106.00p 110.00p 97259
21/03/2022 107.50p 115.50p 105.50p 108.75p 115427
18/03/2022 114.00p 114.00p 106.50p 110.00p 49054
17/03/2022 104.00p 114.00p 106.50p 110.50p 125918
16/03/2022 104.00p 110.00p 104.00p 107.25p 56979
15/03/2022 100.00p 106.80p 98.40p 103.00p 171807
14/03/2022 100.00p 107.50p 99.33p 104.75p 68367
11/03/2022 101.00p 104.50p 98.00p 101.25p 96886
10/03/2022 102.00p 104.50p 97.00p 100.90p 94933
09/03/2022 94.80p 98.10p 90.20p 96.50p 202290
08/03/2022 92.60p 98.60p 91.27p 92.40p 427300
07/03/2022 97.20p 99.80p 92.00p 95.00p 625228
04/03/2022 100.50p 102.38p 96.75p 98.80p 595323
03/03/2022 101.00p 106.50p 99.00p 100.00p 112735
02/03/2022 100.50p 106.00p 100.88p 103.00p 125776
01/03/2022 100.50p 108.50p 100.50p 102.25p 174651
28/02/2022 105.00p 105.56p 98.00p 102.00p 322662
25/02/2022 103.00p 107.50p 100.26p 104.50p 137608
24/02/2022 95.40p 103.00p 92.80p 99.00p 162947
23/02/2022 103.50p 107.00p 100.72p 107.00p 118948
22/02/2022 106.50p 111.50p 100.50p 103.00p 399793
21/02/2022 114.00p 114.00p 106.00p 106.75p 138195
18/02/2022 108.00p 109.61p 106.00p 108.50p 307121
17/02/2022 110.00p 115.50p 107.50p 108.00p 141699
16/02/2022 111.00p 113.63p 108.00p 109.50p 1626708
15/02/2022 110.00p 111.44p 105.50p 110.00p 181488
14/02/2022 114.50p 118.70p 107.00p 107.25p 637903
11/02/2022 116.00p 120.00p 114.50p 115.25p 55055
10/02/2022 116.50p 119.50p 115.50p 116.50p 189945
09/02/2022 116.00p 120.00p 115.75p 116.00p 336352
08/02/2022 127.00p 127.00p 114.75p 117.00p 107064
07/02/2022 121.00p 127.50p 121.00p 124.50p 40185
04/02/2022 123.00p 125.50p 120.00p 121.00p 47924
03/02/2022 123.00p 126.00p 123.00p 125.50p 68928
02/02/2022 128.00p 129.00p 123.98p 125.25p 139512
01/02/2022 117.00p 128.00p 123.00p 125.75p 131582
31/01/2022 117.00p 123.50p 119.88p 121.75p 78065
28/01/2022 117.00p 120.00p 115.37p 120.00p 119028
27/01/2022 109.50p 116.00p 108.00p 116.00p 103287
26/01/2022 110.50p 118.50p 110.50p 116.25p 89026
25/01/2022 107.50p 117.89p 106.01p 111.50p 228466
24/01/2022 118.50p 125.50p 103.50p 111.00p 918596
21/01/2022 121.50p 127.81p 122.85p 124.50p 68083
20/01/2022 121.50p 128.50p 121.50p 127.75p 110804
19/01/2022 127.50p 127.50p 121.50p 124.75p 70343
18/01/2022 126.50p 130.00p 126.84p 128.00p 89806
17/01/2022 126.50p 127.90p 124.00p 127.50p 259155
14/01/2022 128.00p 128.00p 124.00p 126.50p 122193
13/01/2022 129.00p 129.88p 123.81p 125.50p 217274
12/01/2022 129.50p 131.50p 129.00p 129.00p 103984
10/01/2022 125.50p 131.24p 119.50p 127.75p 541266
07/01/2022 125.00p 125.50p 122.50p 124.00p 141025
06/01/2022 124.00p 125.50p 122.08p 124.75p 126345
05/01/2022 125.00p 126.50p 123.76p 125.50p 155066
04/01/2022 123.50p 125.00p 120.44p 124.50p 340624
03/01/2022 120.00p 122.95p 119.50p 119.75p 108196
31/12/2021 120.00p 122.95p 119.50p 119.75p 108196
30/12/2021 119.50p 123.50p 119.00p 119.00p 213862
29/12/2021 122.50p 123.50p 117.50p 121.00p 402880
28/12/2021 122.50p 122.50p 119.50p 121.00p 122779
27/12/2021 122.50p 122.50p 119.50p 121.00p 122779
24/12/2021 122.50p 122.50p 119.50p 121.00p 122779
23/12/2021 119.00p 123.00p 118.68p 122.50p 238555
22/12/2021 118.50p 125.00p 117.88p 121.00p 207491
21/12/2021 118.50p 121.00p 116.00p 117.00p 332665
20/12/2021 120.50p 120.50p 113.00p 115.50p 872593
17/12/2021 123.00p 126.00p 119.75p 119.75p 432143
16/12/2021 126.50p 134.00p 119.00p 125.00p 771290
15/12/2021 120.00p 123.50p 119.50p 122.00p 333185
14/12/2021 121.50p 128.00p 117.50p 117.50p 1110542
13/12/2021 123.00p 126.26p 120.49p 122.00p 211590
10/12/2021 121.50p 127.00p 120.94p 127.00p 836200
09/12/2021 120.00p 122.50p 120.00p 122.50p 150154
08/12/2021 118.00p 126.00p 116.00p 116.00p 366513
07/12/2021 124.00p 125.50p 120.00p 120.00p 299263
06/12/2021 116.00p 126.00p 115.00p 124.50p 424521
03/12/2021 121.50p 122.50p 119.00p 120.50p 303499
02/12/2021 118.50p 122.50p 116.00p 117.50p 532480
01/12/2021 123.00p 124.50p 118.53p 119.50p 456130
30/11/2021 117.00p 124.00p 116.98p 124.00p 877843
29/11/2021 118.50p 120.00p 115.50p 120.00p 539983
26/11/2021 119.50p 121.50p 112.50p 113.50p 1138096
25/11/2021 123.50p 125.43p 121.55p 125.00p 835717
24/11/2021 119.00p 121.00p 117.00p 121.00p 239329
23/11/2021 118.00p 119.59p 115.00p 115.00p 408427
22/11/2021 122.00p 125.50p 117.40p 118.75p 295512
19/11/2021 125.50p 126.00p 125.00p 126.00p 876322
18/11/2021 124.50p 126.50p 123.16p 125.25p 256751
17/11/2021 126.50p 127.00p 121.67p 122.00p 514647
16/11/2021 126.00p 127.00p 125.00p 126.50p 79392
15/11/2021 127.00p 127.00p 125.50p 126.50p 378883
12/11/2021 126.50p 128.00p 123.50p 123.50p 590823
11/11/2021 127.00p 127.00p 123.00p 123.00p 271076
10/11/2021 127.00p 128.00p 123.63p 126.75p 785305
09/11/2021 126.50p 127.00p 124.90p 127.00p 390742
08/11/2021 122.00p 126.50p 122.00p 125.50p 613819
05/11/2021 124.00p 126.00p 121.00p 121.00p 693547
04/11/2021 121.50p 124.56p 121.24p 122.50p 370555
03/11/2021 120.50p 123.00p 120.00p 123.00p 254539
02/11/2021 120.00p 121.00p 117.50p 120.00p 311566
01/11/2021 121.50p 122.00p 117.50p 117.50p 392618
29/10/2021 119.00p 121.50p 117.32p 121.00p 207397
28/10/2021 120.00p 123.50p 119.00p 121.00p 91263
27/10/2021 117.00p 122.00p 115.50p 121.50p 223135
26/10/2021 116.00p 120.00p 114.37p 119.00p 346622
25/10/2021 121.00p 124.00p 115.00p 116.00p 683758
22/10/2021 125.50p 128.33p 120.72p 121.00p 315513
21/10/2021 127.50p 129.50p 125.50p 125.50p 160835
20/10/2021 128.50p 132.50p 126.50p 128.00p 709879
19/10/2021 129.00p 132.50p 128.50p 128.50p 443616
18/10/2021 129.00p 132.50p 128.48p 129.00p 579984
15/10/2021 129.00p 130.00p 126.00p 128.50p 768551
14/10/2021 128.50p 129.00p 127.50p 128.25p 294838
13/10/2021 128.50p 130.00p 127.50p 128.50p 497743
12/10/2021 128.50p 128.82p 125.45p 127.50p 501235
11/10/2021 127.00p 130.00p 126.00p 128.00p 1600408
08/10/2021 126.50p 127.00p 125.00p 126.25p 600176
07/10/2021 123.50p 126.50p 123.50p 124.50p 403096
06/10/2021 123.50p 124.81p 122.50p 123.50p 228909
05/10/2021 124.50p 125.00p 122.50p 123.75p 708905
04/10/2021 126.00p 126.00p 122.50p 123.25p 883740
01/10/2021 124.00p 124.28p 123.03p 123.50p 132706
30/09/2021 126.50p 126.50p 124.20p 124.50p 232749
29/09/2021 123.50p 126.50p 122.00p 124.25p 213917
28/09/2021 123.50p 124.50p 122.00p 123.50p 208160
27/09/2021 125.00p 125.00p 123.64p 124.50p 924252
24/09/2021 122.00p 123.50p 121.66p 123.50p 275456
23/09/2021 122.00p 124.00p 121.50p 123.25p 993375
22/09/2021 119.00p 121.50p 119.00p 121.00p 110310
21/09/2021 120.00p 121.50p 118.00p 119.50p 249782
20/09/2021 120.00p 121.50p 117.00p 117.75p 229786
17/09/2021 120.50p 121.09p 120.00p 121.00p 52505
16/09/2021 120.50p 121.00p 118.90p 121.00p 62652
15/09/2021 119.00p 121.00p 119.00p 120.50p 92827
14/09/2021 120.50p 122.00p 119.00p 120.25p 298081
13/09/2021 121.50p 122.00p 119.00p 120.50p 422147
10/09/2021 118.50p 121.50p 118.50p 120.00p 87944
09/09/2021 119.00p 122.50p 119.00p 120.50p 67604
08/09/2021 119.00p 123.00p 118.00p 119.75p 168569
07/09/2021 120.00p 122.00p 118.00p 120.25p 54523
06/09/2021 120.00p 120.36p 117.50p 119.50p 310544
03/09/2021 120.00p 120.00p 117.50p 117.50p 148446
02/09/2021 117.00p 119.00p 114.50p 118.25p 159124
01/09/2021 114.00p 116.00p 114.00p 116.00p 140980
31/08/2021 114.50p 116.00p 113.00p 115.50p 97533
30/08/2021 112.50p 115.00p 111.54p 113.50p 241051
27/08/2021 112.50p 115.00p 111.54p 113.50p 213501
26/08/2021 111.00p 113.00p 111.00p 112.00p 228374
25/08/2021 111.00p 112.00p 111.00p 111.75p 191510
24/08/2021 110.50p 112.00p 109.60p 111.50p 360499
23/08/2021 110.00p 111.12p 107.50p 110.50p 1253382
20/08/2021 111.50p 113.50p 111.01p 111.25p 248753
19/08/2021 111.50p 114.00p 110.50p 112.50p 534159
18/08/2021 113.50p 113.50p 112.23p 113.00p 61485
17/08/2021 112.50p 113.03p 111.00p 112.75p 136202
16/08/2021 111.00p 114.50p 111.00p 113.25p 278065
13/08/2021 113.00p 114.00p 111.00p 113.50p 34512
12/08/2021 112.00p 114.00p 111.75p 113.00p 380254
11/08/2021 116.50p 116.50p 109.20p 111.75p 479342
10/08/2021 115.50p 117.50p 112.25p 116.00p 158499
09/08/2021 115.00p 116.00p 113.50p 116.00p 185665
06/08/2021 115.50p 117.50p 112.49p 116.00p 206702
05/08/2021 115.00p 117.50p 114.51p 116.25p 126412
04/08/2021 114.00p 117.00p 113.00p 113.50p 340089
03/08/2021 113.00p 114.50p 112.78p 114.25p 233505
02/08/2021 112.00p 113.50p 110.50p 112.00p 384975
30/07/2021 114.50p 115.28p 110.00p 111.50p 256548
29/07/2021 115.00p 116.55p 114.00p 115.50p 94172
28/07/2021 115.00p 116.48p 113.58p 116.00p 62638
27/07/2021 114.00p 117.00p 110.63p 113.50p 332986

*Close Price adjusted for both dividends and splits