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
24/12/2012 41.50p 41.50p 41.00p 41.50p 36000
21/12/2012 41.50p 41.50p 41.00p 41.50p 117099
20/12/2012 41.25p 42.50p 40.50p 41.50p 93999
19/12/2012 40.63p 42.00p 40.63p 41.25p 23500
18/12/2012 40.63p 41.13p 40.63p 40.63p 25000
17/12/2012 40.50p 40.50p 40.13p 40.50p 800
14/12/2012 40.50p 41.04p 40.13p 40.50p 10042
13/12/2012 40.38p 41.25p 40.38p 40.50p 33974
12/12/2012 40.38p 40.81p 39.85p 40.38p 19250
11/12/2012 40.38p 40.81p 39.68p 40.38p 162
10/12/2012 39.75p 40.38p 39.11p 40.38p 3000
07/12/2012 39.75p 39.75p 39.11p 39.75p 3400
06/12/2012 39.75p 39.75p 39.11p 39.75p 5000
05/12/2012 39.75p 40.00p 39.11p 39.75p 0
04/12/2012 39.50p 40.00p 39.11p 39.75p 92000
03/12/2012 39.50p 39.50p 38.50p 39.50p 45000
30/11/2012 39.50p 39.50p 38.75p 39.50p 348375
29/11/2012 39.50p 39.50p 39.00p 39.50p 6000
28/11/2012 39.50p 39.50p 38.50p 39.50p 0
27/11/2012 39.50p 39.50p 38.50p 39.50p 26331
26/11/2012 39.50p 40.21p 38.50p 39.50p 24500
23/11/2012 39.50p 39.50p 38.50p 39.50p 0
22/11/2012 39.50p 39.50p 38.50p 39.50p 17000
21/11/2012 39.50p 39.63p 38.51p 39.50p 0
20/11/2012 39.50p 39.63p 38.51p 39.50p 0
19/11/2012 39.63p 39.63p 38.51p 39.50p 31023
16/11/2012 39.63p 39.63p 39.01p 39.63p 55485
15/11/2012 39.75p 40.00p 39.50p 39.63p 0
14/11/2012 39.88p 40.00p 39.75p 39.75p 15000
13/11/2012 39.88p 39.88p 39.00p 39.88p 7600
12/11/2012 39.88p 39.88p 39.01p 39.88p 15000
09/11/2012 39.88p 40.44p 39.00p 39.88p 100064
08/11/2012 40.25p 40.25p 38.50p 39.88p 43075
07/11/2012 40.25p 40.25p 39.50p 40.25p 0
06/11/2012 40.25p 40.25p 39.50p 40.25p 10000
05/11/2012 40.50p 40.50p 39.25p 40.38p 9000
02/11/2012 40.50p 41.39p 40.50p 40.50p 0
01/11/2012 40.50p 41.39p 40.50p 40.50p 23969
31/10/2012 41.37p 41.75p 40.45p 40.50p 124500
30/10/2012 41.25p 41.75p 41.11p 41.37p 90171
29/10/2012 41.00p 41.25p 40.79p 41.25p 12036
26/10/2012 39.25p 41.00p 39.25p 41.00p 36666
25/10/2012 39.38p 39.38p 38.98p 39.38p 0
24/10/2012 39.38p 39.38p 38.98p 39.38p 107500
23/10/2012 39.38p 39.38p 38.98p 39.38p 2636
22/10/2012 39.13p 39.38p 38.98p 39.38p 10500
19/10/2012 38.87p 39.75p 38.47p 39.13p 18600
18/10/2012 37.50p 39.50p 37.50p 38.87p 78931
17/10/2012 37.50p 38.00p 37.50p 37.50p 146157
16/10/2012 37.50p 37.50p 37.20p 37.50p 5000
15/10/2012 37.50p 37.50p 36.50p 37.50p 20000
12/10/2012 37.50p 37.90p 37.20p 37.50p 25831
11/10/2012 35.75p 37.50p 35.62p 37.50p 64000
10/10/2012 35.75p 35.75p 35.75p 35.75p 25000
09/10/2012 35.62p 36.00p 35.62p 35.75p 5095
08/10/2012 34.75p 36.50p 34.75p 35.62p 81846
05/10/2012 34.50p 35.00p 34.50p 34.75p 30000
04/10/2012 34.00p 35.00p 34.00p 34.50p 191505
03/10/2012 33.75p 34.15p 33.75p 33.88p 60000
02/10/2012 33.75p 33.75p 33.30p 33.75p 6500
01/10/2012 33.88p 34.20p 33.15p 33.75p 11235
28/09/2012 33.88p 34.24p 33.88p 34.00p 100065
27/09/2012 34.13p 34.13p 33.75p 34.00p 33600
26/09/2012 34.25p 34.74p 33.50p 34.00p 163000
25/09/2012 34.50p 34.50p 34.10p 34.50p 2000
24/09/2012 34.50p 34.50p 34.00p 34.50p 28025
21/09/2012 34.25p 34.50p 33.76p 34.50p 5000
20/09/2012 34.25p 34.74p 33.95p 34.25p 34816
19/09/2012 34.25p 34.25p 33.65p 34.25p 0
18/09/2012 34.25p 34.25p 33.65p 34.25p 29193
17/09/2012 34.00p 34.13p 33.75p 34.13p 4500
14/09/2012 33.75p 34.24p 32.25p 34.00p 510000
13/09/2012 32.75p 33.75p 32.60p 33.50p 93137
12/09/2012 32.50p 33.00p 32.10p 32.75p 90500
11/09/2012 32.62p 32.62p 32.40p 32.50p 91
10/09/2012 33.13p 33.13p 32.25p 32.88p 79546
07/09/2012 33.00p 33.13p 32.25p 33.13p 10597
06/09/2012 33.00p 33.00p 32.04p 33.00p 248900
05/09/2012 33.00p 33.00p 32.00p 33.00p 0
04/09/2012 33.00p 33.00p 32.00p 33.00p 55000
03/09/2012 33.00p 33.00p 32.00p 33.00p 0
31/08/2012 33.00p 33.00p 32.00p 33.00p 26700
30/08/2012 33.00p 33.00p 32.00p 33.00p 10750
29/08/2012 33.13p 33.13p 32.01p 33.00p 700
28/08/2012 33.13p 33.13p 32.25p 33.13p 7050
24/08/2012 33.25p 33.25p 32.50p 33.13p 233000
23/08/2012 33.50p 33.50p 33.00p 33.50p 60195
22/08/2012 34.25p 34.25p 33.00p 33.50p 240000
21/08/2012 34.25p 34.75p 34.00p 34.25p 0
20/08/2012 34.25p 34.75p 34.00p 34.25p 0
17/08/2012 34.75p 34.75p 34.00p 34.25p 111000
16/08/2012 34.75p 34.75p 34.00p 34.75p 46049
15/08/2012 34.75p 34.75p 33.61p 34.75p 314869
14/08/2012 34.75p 34.75p 34.15p 34.75p 13000
13/08/2012 34.75p 34.75p 34.00p 34.75p 64147
10/08/2012 34.75p 34.75p 34.18p 34.75p 3500
09/08/2012 34.75p 34.75p 34.60p 34.75p 21
08/08/2012 34.75p 35.00p 34.00p 34.75p 50757
07/08/2012 34.75p 34.75p 34.00p 34.75p 0
06/08/2012 34.75p 34.75p 34.00p 34.75p 53647
03/08/2012 33.75p 34.75p 33.00p 34.75p 0
02/08/2012 33.75p 33.75p 33.00p 33.75p 55000
01/08/2012 33.50p 33.75p 33.10p 33.75p 7750
31/07/2012 33.50p 33.50p 33.00p 33.50p 17500
30/07/2012 33.50p 33.50p 33.00p 33.50p 0
27/07/2012 33.50p 33.50p 33.00p 33.50p 44627
26/07/2012 33.38p 33.50p 33.26p 33.50p 10000
25/07/2012 33.50p 33.50p 33.00p 33.38p 0
24/07/2012 33.50p 33.50p 33.00p 33.50p 16900
23/07/2012 33.25p 33.63p 33.10p 33.50p 8837
20/07/2012 32.75p 33.50p 32.50p 33.50p 72500
19/07/2012 32.75p 32.75p 32.50p 32.75p 291000
18/07/2012 32.37p 32.50p 31.85p 32.50p 7000
17/07/2012 32.25p 32.25p 31.80p 32.25p 6004
16/07/2012 32.25p 32.25p 31.80p 32.25p 6180
13/07/2012 32.25p 32.25p 31.65p 32.25p 16000
12/07/2012 32.25p 32.74p 31.51p 32.25p 0
11/07/2012 32.25p 32.74p 31.51p 32.25p 0
10/07/2012 32.25p 32.74p 31.51p 32.25p 1535
09/07/2012 32.25p 32.25p 31.50p 32.25p 4657
06/07/2012 32.50p 32.50p 31.50p 32.50p 0
05/07/2012 32.50p 32.50p 32.10p 32.50p 15183
04/07/2012 32.12p 34.75p 32.12p 32.50p 40104
03/07/2012 31.00p 32.64p 31.00p 32.12p 63070
02/07/2012 30.75p 31.00p 30.75p 31.00p 58584
29/06/2012 30.50p 30.75p 30.00p 30.75p 150000
28/06/2012 30.50p 30.50p 30.01p 30.50p 10500
27/06/2012 29.50p 30.38p 29.07p 30.38p 102000
26/06/2012 31.00p 32.29p 29.00p 29.50p 51752
25/06/2012 30.88p 31.85p 30.50p 31.25p 140153
22/06/2012 30.75p 31.00p 30.50p 30.63p 0
21/06/2012 30.50p 31.00p 30.50p 30.75p 12500
20/06/2012 30.50p 30.50p 30.13p 30.50p 0
19/06/2012 30.50p 30.50p 30.13p 30.50p 11000
18/06/2012 30.75p 30.75p 27.90p 30.75p 0
15/06/2012 30.63p 30.75p 27.90p 30.75p 70445
14/06/2012 30.63p 31.13p 30.00p 30.63p 0
13/06/2012 31.13p 31.13p 30.00p 30.63p 6264
12/06/2012 31.25p 31.25p 30.50p 31.25p 0
11/06/2012 31.00p 31.25p 30.50p 31.25p 3500
08/06/2012 31.50p 31.50p 30.00p 31.00p 78446
07/06/2012 31.50p 31.81p 30.00p 31.50p 0
06/06/2012 31.63p 31.81p 30.00p 31.50p 158000
01/06/2012 31.75p 32.12p 31.50p 31.50p 0
31/05/2012 32.12p 32.12p 31.75p 32.00p 1000
30/05/2012 32.50p 32.62p 32.00p 32.12p 0
29/05/2012 32.62p 32.62p 32.25p 32.62p 86000
28/05/2012 32.62p 32.62p 32.26p 32.62p 0
25/05/2012 32.62p 32.62p 32.26p 32.62p 968
24/05/2012 32.62p 32.62p 32.25p 32.62p 8050
23/05/2012 32.62p 32.75p 32.25p 32.62p 38624
22/05/2012 32.50p 32.75p 32.25p 32.62p 20689
21/05/2012 32.00p 32.50p 31.00p 32.50p 55000
18/05/2012 32.25p 33.00p 31.01p 32.00p 116000
17/05/2012 32.88p 32.88p 32.00p 32.50p 26239
16/05/2012 32.88p 32.88p 32.50p 32.88p 5000
15/05/2012 33.75p 33.77p 31.38p 33.25p 147500
14/05/2012 35.37p 35.37p 33.22p 33.75p 113661
11/05/2012 35.37p 35.37p 34.50p 35.37p 25197
10/05/2012 35.37p 35.58p 34.76p 35.37p 377
09/05/2012 35.50p 35.62p 34.75p 35.37p 0
08/05/2012 35.50p 35.50p 34.75p 35.50p 0
04/05/2012 35.50p 35.50p 34.75p 35.50p 22000
03/05/2012 35.50p 35.87p 34.03p 35.50p 0
02/05/2012 35.87p 35.87p 34.03p 35.62p 33950
01/05/2012 35.87p 35.87p 35.25p 35.87p 12500
30/04/2012 35.87p 35.87p 35.28p 35.87p 400
27/04/2012 35.87p 35.87p 35.25p 35.87p 0
26/04/2012 35.87p 35.87p 35.25p 35.87p 10000
25/04/2012 35.87p 35.87p 35.26p 35.87p 2222
24/04/2012 35.87p 36.25p 35.87p 35.87p 0
23/04/2012 36.25p 36.25p 35.87p 35.87p 407
20/04/2012 36.25p 36.25p 36.00p 36.25p 100000
19/04/2012 36.25p 36.25p 36.00p 36.25p 30000
18/04/2012 35.75p 36.25p 35.66p 36.25p 135058
17/04/2012 35.25p 35.62p 34.50p 35.62p 0
16/04/2012 35.00p 35.00p 34.50p 35.00p 16000
13/04/2012 35.00p 35.00p 34.50p 35.00p 8700
12/04/2012 35.00p 35.00p 34.50p 35.00p 4537
11/04/2012 34.88p 34.88p 34.25p 34.88p 9700
10/04/2012 35.37p 35.37p 34.50p 35.25p 9208
05/04/2012 35.75p 35.75p 35.25p 35.75p 82000
04/04/2012 35.87p 35.87p 35.25p 35.75p 32000
03/04/2012 35.75p 36.00p 35.25p 35.87p 80000
02/04/2012 36.75p 36.75p 35.50p 35.75p 51500
30/03/2012 36.75p 36.75p 36.00p 36.75p 0
29/03/2012 36.75p 36.75p 36.00p 36.75p 5000
28/03/2012 37.25p 37.25p 36.00p 36.75p 144000
27/03/2012 37.25p 37.25p 36.50p 37.25p 45093
26/03/2012 37.00p 37.25p 36.00p 37.25p 22750
23/03/2012 36.88p 37.25p 36.25p 37.25p 16397
22/03/2012 37.25p 37.25p 36.00p 36.75p 50700
21/03/2012 37.63p 37.67p 36.50p 37.25p 169821
20/03/2012 37.63p 37.63p 36.50p 37.63p 23700
19/03/2012 38.00p 38.00p 36.51p 37.63p 328250
16/03/2012 38.25p 38.50p 37.88p 38.25p 53207
15/03/2012 38.50p 38.50p 38.00p 38.25p 0
14/03/2012 38.50p 38.50p 38.26p 38.50p 137
13/03/2012 38.25p 38.87p 38.01p 38.50p 4042
12/03/2012 38.25p 38.85p 37.65p 38.25p 61839

*Close Price adjusted for both dividends and splits