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
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
02/07/2019 85.00p 86.24p 84.70p 85.80p 78146
01/07/2019 86.00p 86.35p 81.15p 85.80p 329931
28/06/2019 86.00p 86.00p 84.02p 85.00p 78138
27/06/2019 85.60p 86.04p 83.57p 85.80p 182822
26/06/2019 83.20p 85.50p 83.00p 83.70p 254757
25/06/2019 84.00p 85.48p 83.00p 83.80p 83335
24/06/2019 84.00p 85.00p 83.01p 83.20p 468970
21/06/2019 85.00p 85.00p 84.00p 84.10p 260149
20/06/2019 85.00p 86.02p 84.00p 85.00p 184948
19/06/2019 85.00p 86.00p 85.00p 85.40p 121303
18/06/2019 85.78p 86.01p 85.44p 85.90p 117428
17/06/2019 87.74p 87.74p 85.11p 85.70p 162380
14/06/2019 88.40p 89.84p 86.20p 86.90p 120239
13/06/2019 89.70p 89.90p 88.43p 88.90p 47885
12/06/2019 88.80p 90.59p 88.25p 88.70p 117960
11/06/2019 90.20p 92.67p 90.00p 90.30p 85105
10/06/2019 91.20p 92.80p 90.90p 90.90p 99032
07/06/2019 92.20p 93.01p 91.25p 91.60p 120515
06/06/2019 92.00p 93.06p 91.58p 92.60p 110441
05/06/2019 93.00p 93.00p 91.88p 92.60p 28247
04/06/2019 91.35p 93.00p 91.35p 92.50p 141108
03/06/2019 93.00p 93.00p 91.60p 91.60p 52833
31/05/2019 92.60p 93.00p 91.30p 91.60p 1296604
30/05/2019 92.30p 93.00p 91.61p 92.30p 184594
29/05/2019 92.40p 92.40p 90.40p 91.20p 182754
28/05/2019 90.77p 92.81p 90.77p 91.60p 112734
24/05/2019 91.40p 92.40p 90.75p 91.70p 244688
23/05/2019 89.80p 91.40p 88.40p 90.50p 457309
22/05/2019 88.40p 89.86p 87.70p 87.70p 105815
21/05/2019 88.00p 90.00p 87.42p 88.10p 94144
20/05/2019 88.40p 90.00p 88.36p 89.00p 191183
17/05/2019 87.00p 88.20p 86.18p 86.30p 111555
16/05/2019 86.00p 89.67p 85.60p 86.70p 212107
15/05/2019 85.80p 87.00p 85.80p 86.50p 126966
14/05/2019 86.00p 87.18p 85.55p 86.20p 186236
13/05/2019 86.00p 88.40p 86.00p 86.00p 123919
10/05/2019 86.60p 87.63p 86.13p 86.50p 155516
09/05/2019 87.60p 89.44p 87.20p 87.20p 37311
08/05/2019 88.80p 89.50p 87.63p 88.20p 148172
07/05/2019 89.60p 90.70p 88.80p 89.40p 144105
03/05/2019 89.60p 91.10p 89.60p 90.40p 37463
02/05/2019 90.00p 91.50p 89.80p 90.60p 157197
01/05/2019 91.80p 91.89p 90.14p 91.80p 174556
30/04/2019 92.69p 92.69p 91.20p 91.50p 135930
29/04/2019 91.50p 93.00p 91.50p 92.30p 443112
26/04/2019 92.00p 93.38p 91.50p 91.80p 281319
25/04/2019 90.40p 93.40p 90.35p 92.00p 141200
24/04/2019 92.40p 92.75p 90.91p 91.50p 161689
23/04/2019 91.00p 92.70p 90.92p 92.00p 122002
18/04/2019 90.60p 92.60p 90.60p 91.60p 68386
17/04/2019 92.40p 92.50p 91.40p 92.00p 206724
16/04/2019 91.40p 92.38p 90.40p 91.60p 189688
15/04/2019 91.20p 91.30p 90.90p 90.90p 168191
12/04/2019 90.53p 91.20p 90.53p 90.80p 320956
11/04/2019 91.00p 91.00p 90.40p 90.80p 98276
10/04/2019 90.78p 90.80p 90.40p 90.80p 34385
09/04/2019 91.00p 91.69p 90.48p 90.70p 158214
08/04/2019 91.42p 91.42p 90.40p 91.30p 111914
05/04/2019 91.23p 91.40p 90.80p 91.40p 183071
04/04/2019 90.60p 92.00p 89.06p 91.00p 240719
03/04/2019 92.00p 92.80p 91.40p 92.10p 285997
02/04/2019 91.40p 91.40p 90.70p 91.30p 320569
01/04/2019 90.00p 91.40p 89.95p 90.60p 301116
29/03/2019 89.00p 89.80p 87.80p 89.50p 247728
28/03/2019 87.21p 88.50p 86.81p 88.00p 133892
27/03/2019 87.20p 88.80p 86.71p 87.40p 99021
26/03/2019 88.60p 89.96p 87.62p 88.40p 30100
25/03/2019 89.40p 89.79p 87.60p 89.00p 171234
22/03/2019 90.80p 91.26p 88.99p 90.30p 326072
21/03/2019 89.80p 90.82p 87.68p 89.70p 159464
20/03/2019 89.60p 90.00p 87.00p 88.50p 243744
19/03/2019 90.60p 91.07p 88.78p 90.10p 169580
18/03/2019 89.20p 90.00p 87.40p 89.10p 329206
15/03/2019 88.00p 89.00p 87.44p 88.60p 161961
14/03/2019 88.40p 88.52p 87.21p 88.40p 188036

*Close Price adjusted for both dividends and splits