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
12/10/2020 71.20p 72.02p 70.00p 70.70p 162607
09/10/2020 71.80p 72.13p 70.90p 70.90p 123210
08/10/2020 71.60p 72.11p 70.50p 70.50p 46563
07/10/2020 71.40p 72.09p 70.28p 70.80p 80337
06/10/2020 71.40p 72.10p 70.84p 71.30p 70373
05/10/2020 71.40p 72.00p 69.20p 71.40p 88593
02/10/2020 71.40p 71.40p 69.84p 71.40p 44411
01/10/2020 68.20p 71.00p 68.20p 70.80p 217480
30/09/2020 68.20p 69.70p 66.75p 69.60p 86313
29/09/2020 68.00p 68.02p 66.42p 67.50p 56287
28/09/2020 68.00p 69.80p 67.19p 68.00p 163842
25/09/2020 68.00p 69.79p 67.21p 68.70p 111604
24/09/2020 68.00p 68.00p 66.59p 66.90p 70156
23/09/2020 69.00p 70.77p 68.00p 68.90p 116872
22/09/2020 68.20p 70.00p 68.00p 68.20p 1199944
21/09/2020 69.60p 71.38p 67.00p 67.00p 376522
18/09/2020 71.20p 72.00p 70.60p 70.60p 80563
17/09/2020 71.20p 72.00p 71.00p 71.20p 77812
16/09/2020 70.80p 72.00p 70.50p 70.50p 84981
15/09/2020 70.00p 71.92p 69.00p 70.60p 276317
14/09/2020 68.40p 69.00p 67.62p 69.00p 275047
11/09/2020 64.60p 67.68p 64.60p 65.40p 119518
10/09/2020 68.20p 68.60p 65.00p 66.50p 103177
09/09/2020 68.20p 68.20p 66.00p 66.60p 28774
08/09/2020 67.00p 67.41p 64.93p 65.20p 167828
07/09/2020 68.00p 65.72p 65.00p 65.30p 62807
04/09/2020 68.00p 67.58p 65.00p 65.00p 201491
03/09/2020 68.00p 68.01p 65.80p 65.80p 184975
02/09/2020 65.20p 67.57p 65.91p 66.70p 62286
01/09/2020 65.20p 66.80p 65.20p 66.20p 151862
31/08/2020 68.00p 68.20p 66.70p 68.20p 47641
28/08/2020 68.00p 68.20p 66.70p 68.20p 1609733
27/08/2020 67.20p 68.00p 65.99p 68.00p 196573
26/08/2020 67.00p 67.20p 65.88p 67.20p 448302
25/08/2020 66.60p 67.80p 65.60p 66.00p 85760
24/08/2020 64.00p 66.40p 63.59p 65.80p 153798
21/08/2020 64.00p 64.10p 63.00p 63.30p 130618
20/08/2020 64.00p 64.00p 62.79p 63.10p 81918
19/08/2020 64.00p 64.40p 62.79p 62.90p 109936
18/08/2020 65.00p 65.15p 63.27p 64.00p 53993
17/08/2020 66.00p 64.73p 62.49p 63.70p 110892
14/08/2020 66.00p 66.00p 61.81p 62.60p 125518
13/08/2020 64.00p 64.00p 63.38p 64.00p 50443
12/08/2020 64.00p 64.00p 62.52p 63.40p 207645
11/08/2020 62.00p 64.00p 61.30p 63.40p 221552
10/08/2020 60.40p 62.00p 59.20p 61.20p 150509
07/08/2020 59.80p 60.31p 58.37p 60.00p 251505
06/08/2020 59.00p 60.00p 59.11p 59.50p 34655
05/08/2020 59.00p 59.52p 58.00p 59.00p 257821
04/08/2020 60.00p 59.20p 58.21p 59.10p 170366
03/08/2020 60.00p 60.40p 57.60p 59.40p 874055
31/07/2020 58.60p 58.57p 57.46p 58.20p 20883
30/07/2020 58.60p 58.60p 56.60p 57.20p 22270
29/07/2020 58.00p 58.08p 57.40p 57.40p 44888
28/07/2020 58.00p 58.39p 57.70p 57.70p 38144
27/07/2020 58.00p 57.77p 57.40p 57.70p 42132
24/07/2020 58.00p 58.75p 57.10p 58.40p 263482
23/07/2020 57.00p 58.00p 55.95p 58.00p 261270
22/07/2020 56.40p 57.00p 56.00p 57.00p 164957
21/07/2020 55.60p 56.45p 55.32p 56.00p 651704
20/07/2020 55.00p 55.60p 54.60p 55.60p 81274
17/07/2020 55.00p 56.14p 54.20p 54.20p 107988
16/07/2020 55.00p 55.86p 54.36p 55.40p 97471
15/07/2020 55.20p 55.77p 54.80p 55.00p 639659
14/07/2020 53.20p 56.80p 53.20p 55.40p 125313
13/07/2020 57.00p 57.00p 55.08p 55.80p 204105
10/07/2020 55.00p 55.75p 54.25p 55.50p 22968
09/07/2020 55.00p 56.49p 54.20p 54.70p 167996
08/07/2020 55.00p 55.64p 53.60p 54.60p 92224
07/07/2020 55.40p 56.46p 54.60p 54.70p 31905
06/07/2020 55.40p 56.39p 55.50p 55.70p 134457
03/07/2020 55.40p 56.00p 53.60p 55.60p 136055
02/07/2020 54.00p 54.82p 53.50p 54.40p 45358
01/07/2020 53.20p 55.69p 53.35p 55.50p 88559
30/06/2020 53.20p 55.50p 52.60p 53.20p 96858
29/06/2020 56.00p 56.00p 53.20p 56.00p 131595
26/06/2020 54.00p 55.72p 53.20p 54.00p 136186
25/06/2020 54.00p 55.44p 53.40p 54.20p 138864
24/06/2020 54.60p 55.33p 54.10p 55.00p 150539
23/06/2020 54.20p 55.55p 53.40p 55.40p 337002
22/06/2020 53.00p 54.00p 50.20p 52.00p 97533
19/06/2020 50.60p 52.80p 50.50p 52.00p 820273
18/06/2020 51.20p 51.38p 50.80p 51.00p 473568
17/06/2020 51.20p 51.65p 51.00p 51.00p 57127
16/06/2020 51.20p 52.45p 50.99p 51.20p 188498
15/06/2020 50.20p 50.71p 49.62p 50.40p 160828
12/06/2020 52.00p 52.54p 50.50p 51.60p 837489
11/06/2020 52.00p 52.46p 51.00p 51.50p 282653
10/06/2020 53.40p 53.57p 51.25p 51.60p 147073
09/06/2020 53.40p 53.05p 50.84p 51.10p 243834
08/06/2020 53.40p 53.43p 51.45p 51.60p 114142
05/06/2020 52.00p 53.78p 52.00p 52.00p 131249
04/06/2020 53.00p 53.38p 50.92p 52.50p 111944
03/06/2020 51.00p 52.22p 50.40p 51.40p 276626
02/06/2020 50.80p 50.93p 49.83p 50.30p 176892
01/06/2020 50.00p 50.80p 49.78p 50.00p 321066
29/05/2020 49.00p 50.00p 48.10p 50.00p 117276
28/05/2020 49.90p 49.90p 48.00p 49.30p 241124
27/05/2020 43.90p 49.50p 43.90p 48.25p 351090
26/05/2020 42.90p 46.28p 41.98p 45.15p 1031586
25/05/2020 41.70p 41.70p 40.14p 40.20p 81109
22/05/2020 41.70p 41.70p 40.14p 40.20p 81109
21/05/2020 41.50p 41.53p 40.60p 40.65p 135333
20/05/2020 41.50p 41.37p 39.80p 40.10p 106625
19/05/2020 41.50p 41.55p 40.50p 40.80p 253872
18/05/2020 41.60p 41.89p 40.53p 41.00p 150076
15/05/2020 40.50p 40.90p 39.48p 40.90p 378517
14/05/2020 40.20p 41.15p 39.56p 40.05p 310699
13/05/2020 41.90p 42.78p 40.30p 40.30p 153586
12/05/2020 41.00p 42.90p 40.25p 41.35p 209249
11/05/2020 40.60p 41.33p 39.59p 40.50p 168877
08/05/2020 41.20p 41.82p 39.14p 40.00p 163130
07/05/2020 41.20p 41.82p 39.14p 40.00p 163130
06/05/2020 38.90p 40.79p 38.90p 39.40p 150813
05/05/2020 39.10p 41.00p 39.10p 39.60p 269133
04/05/2020 41.10p 41.42p 38.73p 39.30p 340405
01/05/2020 43.00p 44.06p 41.00p 41.80p 155145
30/04/2020 45.00p 45.72p 43.00p 43.00p 347353
29/04/2020 45.00p 45.00p 42.74p 43.60p 467830
28/04/2020 43.90p 44.80p 42.21p 43.10p 336077
27/04/2020 41.40p 43.73p 41.40p 42.45p 325621
24/04/2020 41.90p 42.50p 41.00p 41.80p 333527
23/04/2020 43.00p 43.50p 42.30p 42.30p 105986
22/04/2020 42.70p 43.50p 41.35p 42.60p 92829
21/04/2020 41.10p 42.89p 41.00p 41.30p 177819
20/04/2020 43.20p 43.74p 42.00p 42.00p 518467
17/04/2020 41.90p 42.84p 40.12p 42.00p 3264661
16/04/2020 40.50p 40.90p 39.79p 40.00p 1058836
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

*Close Price adjusted for both dividends and splits