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
13/05/2015 57.50p 57.80p 57.00p 57.75p 533215
12/05/2015 57.63p 58.08p 57.10p 57.50p 14720
11/05/2015 57.75p 58.26p 57.00p 57.75p 150894
08/05/2015 57.75p 58.44p 57.15p 57.75p 53392
07/05/2015 57.88p 58.36p 57.00p 58.00p 217886
06/05/2015 57.75p 57.88p 57.36p 57.88p 24344
05/05/2015 57.75p 58.44p 57.36p 57.88p 502376
01/05/2015 57.75p 58.13p 57.37p 57.75p 108174
30/04/2015 57.13p 57.75p 56.91p 57.75p 80050
29/04/2015 57.00p 57.53p 56.84p 57.13p 118404
28/04/2015 57.75p 57.75p 56.00p 57.13p 492358
27/04/2015 60.12p 60.12p 56.75p 57.75p 241765
24/04/2015 61.62p 61.62p 59.50p 60.12p 77461
23/04/2015 61.62p 61.62p 61.02p 61.62p 4705
22/04/2015 61.62p 61.62p 61.02p 61.62p 16231
21/04/2015 61.87p 61.99p 61.00p 61.62p 198766
20/04/2015 62.00p 62.00p 61.50p 61.87p 14050
17/04/2015 62.25p 62.25p 61.75p 62.00p 57059
16/04/2015 62.00p 62.25p 61.83p 62.25p 31667
15/04/2015 62.12p 62.16p 61.78p 62.12p 83434
14/04/2015 62.00p 62.12p 61.51p 62.12p 97769
13/04/2015 62.00p 62.25p 61.51p 62.00p 255440
10/04/2015 62.00p 62.04p 61.50p 62.00p 190852
09/04/2015 61.87p 62.11p 61.50p 62.00p 166148
08/04/2015 61.87p 62.19p 61.27p 61.87p 81456
07/04/2015 61.25p 62.00p 60.51p 61.87p 228433
02/04/2015 61.00p 61.29p 60.00p 61.25p 150201
01/04/2015 61.00p 61.00p 60.00p 61.00p 71340
31/03/2015 61.75p 61.75p 60.50p 61.00p 45773
30/03/2015 61.75p 61.75p 61.00p 61.75p 221656
27/03/2015 62.00p 62.00p 61.00p 61.75p 89847
26/03/2015 62.37p 62.37p 61.50p 62.00p 2062121
25/03/2015 63.00p 63.00p 62.37p 62.75p 115876
24/03/2015 63.00p 63.00p 62.75p 63.00p 19438
23/03/2015 63.00p 63.08p 62.50p 63.00p 89390
20/03/2015 63.13p 63.17p 63.00p 63.00p 91588
19/03/2015 63.25p 63.30p 63.00p 63.13p 112642
18/03/2015 63.13p 63.50p 62.75p 63.25p 87445
17/03/2015 63.00p 63.17p 62.00p 63.13p 77473
16/03/2015 62.75p 63.00p 62.15p 63.00p 45904
13/03/2015 62.50p 63.34p 62.00p 62.75p 96448
12/03/2015 62.75p 62.88p 62.00p 62.50p 180215
11/03/2015 62.75p 62.75p 61.00p 62.75p 211182
10/03/2015 63.50p 63.50p 62.50p 62.75p 208165
09/03/2015 64.13p 64.29p 62.00p 63.50p 225057
06/03/2015 64.13p 64.13p 63.50p 64.13p 56583
05/03/2015 64.25p 64.25p 63.50p 64.13p 94615
04/03/2015 64.75p 64.75p 63.50p 64.25p 70994
03/03/2015 64.75p 64.99p 60.00p 64.75p 60599
02/03/2015 64.25p 64.99p 63.58p 64.75p 129486
27/02/2015 64.38p 64.81p 63.50p 64.25p 83215
26/02/2015 65.25p 65.25p 63.50p 64.38p 185864
25/02/2015 66.13p 66.13p 64.00p 65.25p 88615
24/02/2015 66.25p 66.25p 65.50p 66.13p 64164
23/02/2015 66.25p 66.25p 65.80p 66.25p 32430
20/02/2015 66.25p 66.45p 65.75p 66.25p 102624
19/02/2015 66.37p 66.37p 65.87p 66.25p 18832
18/02/2015 66.37p 66.50p 65.90p 66.37p 54683
17/02/2015 66.37p 66.49p 65.75p 66.37p 229678
16/02/2015 66.25p 66.50p 66.00p 66.37p 70973
13/02/2015 66.25p 66.26p 65.50p 66.25p 36037
12/02/2015 66.13p 66.29p 65.50p 66.25p 61090
11/02/2015 66.50p 66.50p 66.00p 66.25p 14889
10/02/2015 64.50p 66.53p 63.80p 66.50p 176847
09/02/2015 67.25p 67.50p 63.00p 64.50p 295214
06/02/2015 67.75p 67.90p 67.03p 67.25p 69703
05/02/2015 67.75p 68.00p 67.16p 67.75p 139605
04/02/2015 68.00p 68.80p 67.50p 67.75p 89343
03/02/2015 67.75p 68.30p 67.16p 68.00p 98942
02/02/2015 67.00p 67.34p 66.67p 67.00p 183322
30/01/2015 67.50p 67.78p 67.00p 67.00p 102130
29/01/2015 68.25p 68.50p 67.50p 68.00p 84950
28/01/2015 68.50p 68.50p 67.50p 68.25p 121799
27/01/2015 68.50p 68.92p 67.25p 68.50p 278256
26/01/2015 68.50p 69.23p 67.11p 68.37p 170444
23/01/2015 67.00p 69.40p 67.00p 68.50p 132367
22/01/2015 66.75p 67.50p 66.56p 66.75p 262548
21/01/2015 66.75p 68.00p 66.50p 66.75p 236321
20/01/2015 66.50p 67.40p 66.11p 66.75p 625055
19/01/2015 66.50p 67.40p 66.10p 66.50p 214023
16/01/2015 67.00p 67.91p 66.50p 66.50p 112520
15/01/2015 66.50p 67.99p 66.25p 67.00p 274994
14/01/2015 65.75p 66.45p 65.13p 65.75p 81780
13/01/2015 64.25p 67.00p 64.25p 65.75p 368832
12/01/2015 62.00p 65.00p 62.00p 64.13p 398015
09/01/2015 60.62p 63.00p 60.62p 62.00p 55957
08/01/2015 60.37p 62.00p 59.86p 60.62p 128141
07/01/2015 60.37p 61.49p 59.50p 60.37p 1303939
06/01/2015 60.87p 61.75p 60.37p 60.37p 71573
05/01/2015 61.00p 62.00p 60.00p 61.00p 99685
02/01/2015 60.37p 61.90p 60.12p 61.00p 77183
31/12/2014 60.37p 60.49p 60.25p 60.37p 417342
30/12/2014 60.37p 60.49p 60.00p 60.37p 330866
29/12/2014 60.37p 60.67p 60.00p 60.37p 137222
24/12/2014 60.50p 60.64p 60.11p 60.37p 33116
23/12/2014 61.00p 61.30p 60.12p 60.50p 101870
22/12/2014 61.00p 61.50p 60.00p 61.00p 353927
19/12/2014 60.00p 61.92p 60.00p 61.00p 478724
18/12/2014 58.38p 60.99p 58.38p 60.00p 116955
17/12/2014 58.25p 59.00p 57.73p 58.38p 153941
16/12/2014 59.00p 59.32p 57.73p 58.25p 198718
15/12/2014 59.00p 59.50p 58.65p 59.00p 141187
12/12/2014 59.00p 59.26p 58.50p 59.00p 884873
11/12/2014 59.25p 59.72p 59.00p 59.00p 81622
10/12/2014 59.25p 60.00p 59.04p 59.25p 26532
09/12/2014 59.25p 59.99p 59.03p 59.25p 24637
08/12/2014 59.50p 59.99p 59.35p 59.50p 14853
05/12/2014 59.50p 60.00p 59.33p 59.50p 58782
04/12/2014 59.50p 59.99p 59.00p 59.50p 127664
03/12/2014 60.50p 60.90p 59.00p 59.50p 142004
02/12/2014 60.37p 61.00p 60.25p 60.50p 172870
01/12/2014 61.00p 61.68p 60.25p 60.50p 255801
28/11/2014 60.50p 61.68p 60.47p 61.00p 105749
27/11/2014 60.37p 60.80p 60.35p 60.37p 67504
26/11/2014 60.00p 61.00p 59.66p 60.37p 120899
25/11/2014 59.00p 61.00p 58.50p 59.88p 3281115
24/11/2014 59.00p 60.00p 58.53p 59.00p 142807
21/11/2014 59.00p 59.90p 58.40p 59.00p 651486
20/11/2014 59.00p 60.00p 58.16p 59.00p 58893
19/11/2014 58.38p 60.00p 58.38p 59.00p 104370
18/11/2014 58.00p 59.00p 58.00p 58.38p 631706
17/11/2014 56.88p 60.00p 56.80p 57.75p 2297641
14/11/2014 56.50p 57.00p 56.50p 56.88p 277322
13/11/2014 56.00p 56.97p 55.80p 56.50p 118131
12/11/2014 56.00p 56.89p 56.00p 56.00p 42803
11/11/2014 56.00p 57.00p 56.00p 56.00p 66654
10/11/2014 56.00p 57.00p 55.40p 56.00p 34773
07/11/2014 55.00p 56.70p 55.00p 55.75p 83354
06/11/2014 55.00p 56.00p 54.81p 55.00p 31592
05/11/2014 54.25p 56.00p 54.00p 55.00p 47618
04/11/2014 52.88p 54.50p 52.11p 54.00p 52181
03/11/2014 52.38p 56.50p 52.38p 52.75p 50368
31/10/2014 51.25p 53.50p 51.00p 52.38p 5237650
30/10/2014 51.25p 51.38p 50.51p 51.00p 83313
29/10/2014 51.25p 51.38p 51.11p 51.25p 22260
28/10/2014 51.00p 51.25p 51.00p 51.25p 36700
27/10/2014 50.50p 51.10p 50.00p 51.00p 110474
24/10/2014 50.25p 50.38p 49.65p 50.38p 52204
23/10/2014 50.50p 50.50p 49.50p 50.50p 49291
22/10/2014 50.00p 50.90p 49.99p 50.50p 17910
21/10/2014 49.75p 50.00p 49.00p 50.00p 43834
20/10/2014 49.75p 50.40p 49.00p 49.75p 210945
17/10/2014 49.50p 49.75p 48.50p 49.75p 80532
16/10/2014 49.75p 49.75p 48.51p 49.50p 11500
15/10/2014 49.00p 49.50p 48.00p 49.50p 18750
14/10/2014 50.25p 50.25p 46.00p 49.50p 74706
13/10/2014 51.00p 51.64p 49.00p 50.75p 102518
10/10/2014 51.50p 51.50p 51.00p 51.50p 25777
09/10/2014 51.50p 51.50p 51.00p 51.50p 14703
08/10/2014 51.50p 51.50p 51.50p 51.50p 0
07/10/2014 51.50p 51.50p 51.10p 51.50p 50600
06/10/2014 51.50p 51.64p 51.25p 51.50p 3589
03/10/2014 51.25p 51.64p 50.00p 51.25p 67461
02/10/2014 51.38p 51.50p 49.00p 50.75p 48504
01/10/2014 52.38p 52.38p 51.00p 51.75p 24400
30/09/2014 53.63p 53.74p 52.00p 52.38p 47563
29/09/2014 53.87p 53.99p 53.13p 53.63p 39612
26/09/2014 53.63p 53.87p 53.50p 53.87p 20575
25/09/2014 54.12p 54.12p 54.00p 54.12p 59232
24/09/2014 54.12p 54.12p 54.00p 54.12p 2474
23/09/2014 54.25p 54.25p 54.00p 54.12p 18549
22/09/2014 54.50p 54.80p 54.00p 54.25p 71907
19/09/2014 54.50p 54.50p 54.25p 54.50p 6000
18/09/2014 54.37p 54.37p 53.75p 54.37p 1519113
17/09/2014 54.37p 54.89p 53.75p 54.37p 634370
16/09/2014 54.62p 54.62p 53.50p 54.25p 60802
15/09/2014 54.62p 54.62p 53.51p 54.62p 14282
12/09/2014 54.75p 54.75p 53.55p 54.75p 9083
11/09/2014 54.50p 54.60p 53.50p 54.50p 39388
10/09/2014 54.50p 54.69p 53.64p 54.50p 76174
09/09/2014 54.75p 55.37p 53.72p 54.50p 190256
08/09/2014 54.37p 55.25p 54.05p 55.25p 99178
05/09/2014 54.75p 54.76p 53.80p 54.37p 78872
04/09/2014 54.75p 54.95p 54.50p 54.75p 214345
03/09/2014 54.00p 55.00p 54.00p 54.75p 168595
02/09/2014 52.13p 54.50p 52.13p 53.87p 125201
01/09/2014 51.63p 57.00p 51.63p 52.13p 72522
29/08/2014 51.63p 52.20p 51.63p 51.63p 9554
28/08/2014 51.75p 52.19p 51.63p 51.63p 3569
27/08/2014 52.00p 52.20p 51.63p 51.63p 25571
26/08/2014 51.88p 52.23p 51.88p 52.00p 46165
22/08/2014 50.75p 52.17p 50.75p 51.88p 52477
21/08/2014 50.00p 51.00p 49.50p 50.75p 320792
20/08/2014 50.00p 50.76p 50.00p 50.00p 9381
19/08/2014 50.00p 50.00p 49.50p 50.00p 4246
18/08/2014 50.00p 50.00p 49.00p 50.00p 3000
15/08/2014 49.50p 50.77p 49.50p 50.00p 10251
14/08/2014 49.50p 50.50p 49.50p 49.50p 19210
13/08/2014 49.50p 49.79p 48.66p 49.50p 32460
12/08/2014 49.50p 49.50p 48.66p 49.50p 1960
11/08/2014 49.50p 49.80p 48.66p 49.50p 2068
08/08/2014 49.25p 49.98p 48.00p 49.50p 124088
07/08/2014 49.75p 50.35p 48.61p 49.75p 20483
06/08/2014 49.75p 50.48p 48.61p 49.75p 47047
05/08/2014 49.75p 50.49p 49.75p 49.75p 9878
04/08/2014 50.25p 50.55p 49.75p 49.75p 61078
01/08/2014 50.25p 50.73p 50.00p 50.25p 37779
31/07/2014 50.25p 50.75p 50.01p 50.25p 96455
30/07/2014 50.25p 50.75p 50.00p 50.25p 79488
29/07/2014 50.25p 50.79p 50.00p 50.25p 152168

*Close Price adjusted for both dividends and splits