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
15/04/2020 41.00p 42.02p 40.50p 40.50p 546543
14/04/2020 42.30p 42.76p 40.80p 42.20p 314759
09/04/2020 40.90p 43.06p 40.90p 41.60p 571833
08/04/2020 39.90p 40.50p 39.02p 39.25p 360737
07/04/2020 35.20p 41.19p 35.20p 39.00p 618994
06/04/2020 33.00p 35.06p 32.50p 34.90p 518355
03/04/2020 32.20p 33.28p 32.20p 32.65p 630919
02/04/2020 32.20p 34.10p 32.20p 33.25p 819841
01/04/2020 32.30p 35.00p 32.20p 32.20p 599948
31/03/2020 35.00p 36.35p 34.10p 36.00p 1726846
30/03/2020 36.20p 36.90p 34.23p 34.95p 255783
27/03/2020 36.20p 37.28p 34.00p 35.30p 517088
26/03/2020 36.00p 38.30p 35.95p 37.55p 250206
25/03/2020 35.60p 38.23p 35.40p 35.40p 435929
24/03/2020 36.00p 38.20p 34.42p 36.30p 519981
23/03/2020 36.80p 36.80p 33.00p 36.00p 508420
20/03/2020 36.00p 39.50p 36.00p 39.50p 497230
19/03/2020 36.00p 36.88p 35.00p 35.60p 749974
18/03/2020 42.40p 42.44p 35.00p 36.50p 433396
17/03/2020 49.60p 50.09p 44.57p 45.15p 776041
16/03/2020 51.00p 52.04p 46.60p 49.35p 457485
13/03/2020 54.20p 57.69p 54.00p 54.00p 312007
12/03/2020 55.60p 55.96p 53.00p 53.00p 155934
11/03/2020 58.60p 59.38p 57.60p 57.60p 41498
10/03/2020 58.40p 60.40p 57.80p 58.60p 152065
09/03/2020 59.00p 61.00p 57.00p 57.20p 209996
06/03/2020 62.00p 62.00p 60.40p 61.00p 171895
05/03/2020 62.80p 63.25p 62.60p 62.80p 395939
04/03/2020 62.20p 63.30p 62.20p 62.40p 66773
03/03/2020 64.00p 64.00p 62.02p 62.20p 637304
02/03/2020 63.00p 63.60p 62.00p 62.50p 160078
28/02/2020 64.20p 64.20p 61.29p 62.40p 362160
27/02/2020 69.00p 69.00p 65.11p 65.70p 311673
26/02/2020 68.00p 70.14p 65.70p 69.00p 303280
25/02/2020 69.40p 71.20p 68.00p 68.90p 236620
24/02/2020 71.40p 73.00p 69.00p 69.70p 383922
21/02/2020 72.20p 73.05p 71.62p 72.50p 127228
20/02/2020 72.20p 73.05p 71.43p 71.60p 611112
19/02/2020 71.20p 72.40p 71.20p 72.40p 155244
18/02/2020 71.00p 72.10p 70.60p 70.90p 234527
17/02/2020 73.20p 75.02p 71.38p 72.00p 214784
14/02/2020 73.00p 74.24p 72.96p 73.40p 242173
13/02/2020 74.00p 74.42p 73.25p 73.70p 48562
12/02/2020 74.00p 74.80p 73.37p 74.80p 168946
11/02/2020 74.00p 74.20p 73.63p 74.20p 146907
10/02/2020 74.00p 74.50p 72.93p 73.80p 296527
07/02/2020 74.00p 76.24p 73.20p 74.60p 271414
06/02/2020 73.00p 74.09p 72.67p 73.60p 204854
05/02/2020 73.00p 75.00p 72.20p 73.20p 605004
04/02/2020 73.20p 74.16p 72.40p 72.80p 329529
03/02/2020 72.80p 73.20p 72.20p 72.60p 298510
31/01/2020 73.20p 74.64p 72.60p 72.60p 278772
30/01/2020 75.00p 75.00p 72.75p 74.10p 163637
29/01/2020 75.60p 76.27p 75.40p 75.40p 139971
28/01/2020 75.00p 75.54p 74.61p 75.40p 324665
27/01/2020 73.80p 75.60p 73.00p 74.60p 875754
24/01/2020 75.40p 75.60p 74.49p 75.20p 221604
23/01/2020 74.80p 75.17p 73.73p 74.60p 255028
22/01/2020 74.80p 74.80p 73.60p 74.80p 189595
21/01/2020 76.00p 76.00p 74.40p 75.00p 470457
20/01/2020 76.20p 77.38p 75.01p 75.80p 115027
17/01/2020 76.00p 76.52p 75.69p 75.80p 181589
16/01/2020 74.60p 76.25p 74.60p 75.20p 374786
15/01/2020 74.20p 74.49p 73.80p 74.40p 429053
14/01/2020 74.00p 74.40p 73.61p 73.80p 223064
13/01/2020 74.00p 74.00p 72.00p 73.60p 173522
10/01/2020 72.00p 73.24p 71.90p 72.40p 409301
09/01/2020 71.80p 72.80p 71.32p 71.80p 362078
08/01/2020 71.00p 72.80p 70.33p 71.80p 186522
07/01/2020 70.20p 71.44p 70.18p 70.30p 144567
06/01/2020 70.60p 70.76p 69.11p 69.20p 311936
03/01/2020 70.80p 71.67p 70.60p 71.20p 190140
02/01/2020 71.00p 71.72p 70.22p 70.60p 233969
31/12/2019 71.00p 71.18p 70.27p 70.60p 93573
30/12/2019 71.00p 71.44p 70.20p 71.00p 138279
27/12/2019 70.60p 71.56p 70.60p 70.70p 75633
24/12/2019 71.00p 72.85p 70.03p 71.50p 103435
23/12/2019 70.20p 71.65p 69.40p 71.40p 342933
20/12/2019 70.20p 71.65p 69.79p 70.10p 298500
19/12/2019 69.60p 71.60p 69.60p 70.20p 308365
18/12/2019 70.00p 70.50p 69.20p 69.70p 1136463
17/12/2019 71.00p 72.31p 69.20p 70.30p 789711
16/12/2019 72.00p 72.16p 69.80p 70.50p 322109
13/12/2019 73.40p 74.26p 72.00p 72.60p 164379
12/12/2019 73.40p 73.80p 71.68p 73.30p 83712
11/12/2019 73.40p 74.22p 72.15p 73.50p 47079
10/12/2019 73.40p 73.90p 71.79p 73.60p 156394
09/12/2019 77.00p 77.00p 73.47p 73.60p 157647
06/12/2019 74.80p 76.00p 73.95p 76.00p 3779252
05/12/2019 74.00p 74.40p 73.86p 74.40p 87102
04/12/2019 74.00p 74.40p 73.70p 74.40p 31329
03/12/2019 74.00p 74.52p 72.40p 74.00p 419165
02/12/2019 74.00p 74.42p 72.89p 74.30p 133450
29/11/2019 74.00p 74.56p 73.71p 74.40p 174192
28/11/2019 74.00p 74.74p 73.68p 74.50p 67979
27/11/2019 74.00p 75.04p 71.40p 74.10p 101242
26/11/2019 74.00p 74.36p 74.00p 74.30p 124035
25/11/2019 72.00p 73.64p 72.20p 73.60p 214055
22/11/2019 72.00p 72.90p 71.90p 72.90p 95776
21/11/2019 73.00p 74.26p 72.40p 72.70p 226570
20/11/2019 72.60p 74.00p 72.49p 72.80p 233621
19/11/2019 74.00p 75.20p 73.60p 73.60p 57169
18/11/2019 75.20p 76.00p 74.20p 74.40p 251812
15/11/2019 77.80p 77.80p 75.00p 75.00p 14552
14/11/2019 75.80p 76.81p 75.60p 76.20p 47939
13/11/2019 75.80p 77.21p 75.00p 75.00p 46931
12/11/2019 77.36p 77.50p 75.65p 76.60p 84165
11/11/2019 75.31p 76.33p 75.31p 75.70p 56339
08/11/2019 75.20p 77.51p 75.00p 75.20p 46538
07/11/2019 77.00p 77.34p 75.87p 77.00p 339813
06/11/2019 76.00p 76.60p 74.16p 75.00p 113037
05/11/2019 76.00p 76.84p 74.18p 75.40p 162669
04/11/2019 76.00p 76.00p 73.94p 74.20p 177271
01/11/2019 74.00p 74.82p 73.22p 74.40p 97282
31/10/2019 73.85p 73.88p 73.50p 73.50p 32401
30/10/2019 73.00p 73.82p 72.74p 73.00p 77063
29/10/2019 72.20p 73.20p 72.20p 72.50p 128844
28/10/2019 72.70p 73.00p 72.40p 72.50p 57758
25/10/2019 72.00p 73.00p 72.00p 72.00p 88957
24/10/2019 72.83p 73.00p 71.40p 72.80p 171538
23/10/2019 73.08p 73.08p 70.20p 72.30p 206526
22/10/2019 73.00p 73.51p 72.00p 72.50p 132608
21/10/2019 73.00p 73.20p 71.76p 72.30p 228487
18/10/2019 72.00p 72.78p 71.00p 72.00p 127286
17/10/2019 71.80p 72.04p 70.98p 71.50p 87313
16/10/2019 71.00p 71.61p 71.00p 71.50p 100301
15/10/2019 72.10p 73.47p 71.11p 71.90p 435077
14/10/2019 71.40p 73.00p 70.99p 72.10p 126583
11/10/2019 73.60p 74.58p 70.61p 71.70p 249056
10/10/2019 74.20p 74.24p 73.62p 73.90p 497138
09/10/2019 73.60p 73.60p 72.76p 73.50p 78281
08/10/2019 73.20p 73.60p 72.45p 72.80p 89879
07/10/2019 73.64p 74.73p 72.70p 72.80p 400076
04/10/2019 73.20p 75.55p 73.00p 73.80p 43718
03/10/2019 72.00p 73.96p 72.00p 73.60p 30686
02/10/2019 73.00p 74.78p 72.75p 73.10p 808205
01/10/2019 75.60p 76.24p 73.31p 73.60p 207984
30/09/2019 77.13p 78.80p 75.92p 76.40p 115353
27/09/2019 77.45p 77.57p 76.20p 77.00p 127344
26/09/2019 75.80p 78.11p 75.80p 76.70p 98528
25/09/2019 78.48p 78.48p 75.75p 76.60p 110780
24/09/2019 77.60p 78.46p 76.00p 76.70p 167295
23/09/2019 77.00p 80.56p 76.55p 77.70p 188003
20/09/2019 72.80p 76.80p 72.80p 76.10p 921019
19/09/2019 71.18p 71.89p 71.01p 71.30p 83460
18/09/2019 71.60p 72.25p 71.10p 71.40p 88564
17/09/2019 72.00p 72.00p 71.02p 71.30p 218014
16/09/2019 71.80p 72.20p 71.20p 71.50p 234964
13/09/2019 72.00p 72.50p 71.85p 72.50p 313063
12/09/2019 72.20p 73.08p 72.00p 72.60p 134627
11/09/2019 71.68p 73.00p 71.68p 72.50p 123711
10/09/2019 72.00p 72.18p 71.06p 71.90p 214597
09/09/2019 72.00p 72.10p 71.00p 71.70p 251176
06/09/2019 72.00p 72.50p 72.00p 72.50p 46610
05/09/2019 73.00p 73.08p 71.68p 72.50p 104865
04/09/2019 72.26p 72.50p 72.00p 72.50p 52804
03/09/2019 72.20p 72.98p 71.28p 71.60p 201101
02/09/2019 72.00p 72.67p 71.46p 72.50p 42064
30/08/2019 72.00p 72.00p 70.65p 71.50p 100640
29/08/2019 71.80p 72.00p 70.84p 72.00p 190583
28/08/2019 72.80p 72.80p 70.26p 71.40p 174532
27/08/2019 71.00p 72.08p 70.22p 71.90p 284210
23/08/2019 72.00p 72.15p 71.04p 72.00p 218226
22/08/2019 73.00p 74.51p 71.00p 71.80p 204787
21/08/2019 74.00p 74.99p 73.59p 74.10p 107524
20/08/2019 74.00p 74.99p 74.00p 74.40p 106942
19/08/2019 74.23p 75.59p 73.61p 75.10p 105080
16/08/2019 73.03p 74.89p 72.30p 73.70p 260596
15/08/2019 74.80p 75.89p 72.00p 73.60p 390497
14/08/2019 77.60p 77.60p 75.00p 75.40p 165243
13/08/2019 77.60p 79.30p 76.60p 79.30p 329386
12/08/2019 78.60p 80.89p 78.40p 79.00p 92240
09/08/2019 79.20p 81.57p 78.60p 79.20p 102641
08/08/2019 78.20p 81.22p 78.20p 79.70p 93786
07/08/2019 80.00p 81.40p 78.38p 79.50p 355514
06/08/2019 77.00p 80.87p 75.08p 78.50p 146546
05/08/2019 76.00p 77.93p 75.03p 77.20p 232197
02/08/2019 79.00p 79.66p 76.34p 78.50p 214614
01/08/2019 78.00p 79.00p 76.75p 78.10p 136302
31/07/2019 78.79p 78.79p 77.65p 78.00p 228366
30/07/2019 78.00p 81.37p 76.66p 78.40p 315576
29/07/2019 80.00p 81.04p 80.00p 80.40p 189886
26/07/2019 80.00p 81.26p 80.00p 80.00p 408757
25/07/2019 80.40p 81.76p 80.00p 80.60p 197651
24/07/2019 80.60p 81.93p 80.00p 80.30p 78829
23/07/2019 80.60p 82.32p 80.60p 81.10p 99631
22/07/2019 81.20p 82.00p 80.60p 80.80p 382307
19/07/2019 82.70p 82.70p 81.20p 82.00p 43734
18/07/2019 81.40p 83.92p 81.00p 83.00p 568726
17/07/2019 82.80p 83.00p 80.56p 83.00p 177817
16/07/2019 82.00p 83.39p 80.33p 82.10p 151913
15/07/2019 80.00p 81.56p 80.00p 80.30p 150070
12/07/2019 81.20p 82.00p 79.89p 81.20p 168990
11/07/2019 82.00p 82.70p 81.30p 81.30p 186043
10/07/2019 81.61p 82.81p 81.61p 82.30p 102542
09/07/2019 81.60p 83.34p 81.42p 82.20p 98651
08/07/2019 83.60p 83.60p 81.20p 82.40p 221510
05/07/2019 83.80p 86.22p 83.73p 83.90p 249122
04/07/2019 84.60p 86.26p 84.60p 85.90p 100367
03/07/2019 84.60p 86.31p 84.60p 85.20p 194435

*Close Price adjusted for both dividends and splits