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
03/01/2022 120.00p 122.95p 119.50p 119.75p 108196
31/12/2021 120.00p 122.95p 119.50p 119.75p 108196
30/12/2021 119.50p 123.50p 119.00p 119.00p 213862
29/12/2021 122.50p 123.50p 117.50p 121.00p 402880
28/12/2021 122.50p 122.50p 119.50p 121.00p 122779
27/12/2021 122.50p 122.50p 119.50p 121.00p 122779
24/12/2021 122.50p 122.50p 119.50p 121.00p 122779
23/12/2021 119.00p 123.00p 118.68p 122.50p 238555
22/12/2021 118.50p 125.00p 117.88p 121.00p 207491
21/12/2021 118.50p 121.00p 116.00p 117.00p 332665
20/12/2021 120.50p 120.50p 113.00p 115.50p 872593
17/12/2021 123.00p 126.00p 119.75p 119.75p 432143
16/12/2021 126.50p 134.00p 119.00p 125.00p 771290
15/12/2021 120.00p 123.50p 119.50p 122.00p 333185
14/12/2021 121.50p 128.00p 117.50p 117.50p 1110542
13/12/2021 123.00p 126.26p 120.49p 122.00p 211590
10/12/2021 121.50p 127.00p 120.94p 127.00p 836200
09/12/2021 120.00p 122.50p 120.00p 122.50p 150154
08/12/2021 118.00p 126.00p 116.00p 116.00p 366513
07/12/2021 124.00p 125.50p 120.00p 120.00p 299263
06/12/2021 116.00p 126.00p 115.00p 124.50p 424521
03/12/2021 121.50p 122.50p 119.00p 120.50p 303499
02/12/2021 118.50p 122.50p 116.00p 117.50p 532480
01/12/2021 123.00p 124.50p 118.53p 119.50p 456130
30/11/2021 117.00p 124.00p 116.98p 124.00p 877843
29/11/2021 118.50p 120.00p 115.50p 120.00p 539983
26/11/2021 119.50p 121.50p 112.50p 113.50p 1138096
25/11/2021 123.50p 125.43p 121.55p 125.00p 835717
24/11/2021 119.00p 121.00p 117.00p 121.00p 239329
23/11/2021 118.00p 119.59p 115.00p 115.00p 408427
22/11/2021 122.00p 125.50p 117.40p 118.75p 295512
19/11/2021 125.50p 126.00p 125.00p 126.00p 876322
18/11/2021 124.50p 126.50p 123.16p 125.25p 256751
17/11/2021 126.50p 127.00p 121.67p 122.00p 514647
16/11/2021 126.00p 127.00p 125.00p 126.50p 79392
15/11/2021 127.00p 127.00p 125.50p 126.50p 378883
12/11/2021 126.50p 128.00p 123.50p 123.50p 590823
11/11/2021 127.00p 127.00p 123.00p 123.00p 271076
10/11/2021 127.00p 128.00p 123.63p 126.75p 785305
09/11/2021 126.50p 127.00p 124.90p 127.00p 390742
08/11/2021 122.00p 126.50p 122.00p 125.50p 613819
05/11/2021 124.00p 126.00p 121.00p 121.00p 693547
04/11/2021 121.50p 124.56p 121.24p 122.50p 370555
03/11/2021 120.50p 123.00p 120.00p 123.00p 254539
02/11/2021 120.00p 121.00p 117.50p 120.00p 311566
01/11/2021 121.50p 122.00p 117.50p 117.50p 392618
29/10/2021 119.00p 121.50p 117.32p 121.00p 207397
28/10/2021 120.00p 123.50p 119.00p 121.00p 91263
27/10/2021 117.00p 122.00p 115.50p 121.50p 223135
26/10/2021 116.00p 120.00p 114.37p 119.00p 346622
25/10/2021 121.00p 124.00p 115.00p 116.00p 683758
22/10/2021 125.50p 128.33p 120.72p 121.00p 315513
21/10/2021 127.50p 129.50p 125.50p 125.50p 160835
20/10/2021 128.50p 132.50p 126.50p 128.00p 709879
19/10/2021 129.00p 132.50p 128.50p 128.50p 443616
18/10/2021 129.00p 132.50p 128.48p 129.00p 579984
15/10/2021 129.00p 130.00p 126.00p 128.50p 768551
14/10/2021 128.50p 129.00p 127.50p 128.25p 294838
13/10/2021 128.50p 130.00p 127.50p 128.50p 497743
12/10/2021 128.50p 128.82p 125.45p 127.50p 501235
11/10/2021 127.00p 130.00p 126.00p 128.00p 1600408
08/10/2021 126.50p 127.00p 125.00p 126.25p 600176
07/10/2021 123.50p 126.50p 123.50p 124.50p 403096
06/10/2021 123.50p 124.81p 122.50p 123.50p 228909
05/10/2021 124.50p 125.00p 122.50p 123.75p 708905
04/10/2021 126.00p 126.00p 122.50p 123.25p 883740
01/10/2021 124.00p 124.28p 123.03p 123.50p 132706
30/09/2021 126.50p 126.50p 124.20p 124.50p 232749
29/09/2021 123.50p 126.50p 122.00p 124.25p 213917
28/09/2021 123.50p 124.50p 122.00p 123.50p 208160
27/09/2021 125.00p 125.00p 123.64p 124.50p 924252
24/09/2021 122.00p 123.50p 121.66p 123.50p 275456
23/09/2021 122.00p 124.00p 121.50p 123.25p 993375
22/09/2021 119.00p 121.50p 119.00p 121.00p 110310
21/09/2021 120.00p 121.50p 118.00p 119.50p 249782
20/09/2021 120.00p 121.50p 117.00p 117.75p 229786
17/09/2021 120.50p 121.09p 120.00p 121.00p 52505
16/09/2021 120.50p 121.00p 118.90p 121.00p 62652
15/09/2021 119.00p 121.00p 119.00p 120.50p 92827
14/09/2021 120.50p 122.00p 119.00p 120.25p 298081
13/09/2021 121.50p 122.00p 119.00p 120.50p 422147
10/09/2021 118.50p 121.50p 118.50p 120.00p 87944
09/09/2021 119.00p 122.50p 119.00p 120.50p 67604
08/09/2021 119.00p 123.00p 118.00p 119.75p 168569
07/09/2021 120.00p 122.00p 118.00p 120.25p 54523
06/09/2021 120.00p 120.36p 117.50p 119.50p 310544
03/09/2021 120.00p 120.00p 117.50p 117.50p 148446
02/09/2021 117.00p 119.00p 114.50p 118.25p 159124
01/09/2021 114.00p 116.00p 114.00p 116.00p 140980
31/08/2021 114.50p 116.00p 113.00p 115.50p 97533
30/08/2021 112.50p 115.00p 111.54p 113.50p 241051
27/08/2021 112.50p 115.00p 111.54p 113.50p 213501
26/08/2021 111.00p 113.00p 111.00p 112.00p 228374
25/08/2021 111.00p 112.00p 111.00p 111.75p 191510
24/08/2021 110.50p 112.00p 109.60p 111.50p 360499
23/08/2021 110.00p 111.12p 107.50p 110.50p 1253382
20/08/2021 111.50p 113.50p 111.01p 111.25p 248753
19/08/2021 111.50p 114.00p 110.50p 112.50p 534159
18/08/2021 113.50p 113.50p 112.23p 113.00p 61485
17/08/2021 112.50p 113.03p 111.00p 112.75p 136202
16/08/2021 111.00p 114.50p 111.00p 113.25p 278065
13/08/2021 113.00p 114.00p 111.00p 113.50p 34512
12/08/2021 112.00p 114.00p 111.75p 113.00p 380254
11/08/2021 116.50p 116.50p 109.20p 111.75p 479342
10/08/2021 115.50p 117.50p 112.25p 116.00p 158499
09/08/2021 115.00p 116.00p 113.50p 116.00p 185665
06/08/2021 115.50p 117.50p 112.49p 116.00p 206702
05/08/2021 115.00p 117.50p 114.51p 116.25p 126412
04/08/2021 114.00p 117.00p 113.00p 113.50p 340089
03/08/2021 113.00p 114.50p 112.78p 114.25p 233505
02/08/2021 112.00p 113.50p 110.50p 112.00p 384975
30/07/2021 114.50p 115.28p 110.00p 111.50p 256548
29/07/2021 115.00p 116.55p 114.00p 115.50p 94172
28/07/2021 115.00p 116.48p 113.58p 116.00p 62638
27/07/2021 114.00p 117.00p 110.63p 113.50p 332986
26/07/2021 116.00p 119.50p 113.53p 114.50p 270937
23/07/2021 117.50p 120.00p 115.50p 117.00p 277499
22/07/2021 119.50p 120.00p 117.00p 118.75p 218869
21/07/2021 118.50p 118.50p 116.50p 117.75p 94828
20/07/2021 118.50p 118.50p 115.50p 116.75p 150945
19/07/2021 116.00p 118.56p 115.50p 115.50p 151629
16/07/2021 118.50p 119.00p 117.00p 118.50p 190648
15/07/2021 118.00p 119.00p 117.00p 117.75p 1324062
14/07/2021 116.00p 117.50p 115.38p 117.50p 124195
13/07/2021 114.50p 116.50p 114.00p 116.50p 126634
12/07/2021 113.00p 114.22p 113.51p 114.00p 89603
09/07/2021 113.00p 115.00p 112.00p 113.50p 318842
08/07/2021 114.50p 116.00p 112.00p 113.50p 297703
07/07/2021 113.50p 116.50p 113.00p 116.50p 348246
06/07/2021 113.00p 113.22p 110.50p 112.50p 119099
05/07/2021 113.00p 113.50p 110.76p 113.00p 152988
02/07/2021 112.00p 112.50p 109.76p 111.75p 127978
01/07/2021 111.50p 111.50p 108.50p 110.00p 167297
30/06/2021 111.50p 112.00p 109.00p 110.50p 597825
29/06/2021 109.50p 111.00p 109.00p 110.25p 43477
28/06/2021 109.50p 109.59p 107.50p 109.50p 97336
25/06/2021 110.00p 110.00p 108.00p 109.00p 131375
24/06/2021 107.50p 109.50p 106.00p 107.75p 213980
23/06/2021 107.00p 109.10p 106.50p 107.00p 163337
22/06/2021 106.50p 108.88p 106.50p 108.00p 119044
21/06/2021 110.00p 110.00p 105.50p 108.50p 86581
18/06/2021 109.50p 109.50p 106.50p 107.75p 160553
17/06/2021 109.50p 109.50p 106.76p 108.00p 41421
16/06/2021 106.50p 110.00p 106.15p 108.50p 452689
15/06/2021 109.50p 110.00p 107.00p 108.50p 143378
14/06/2021 108.50p 109.50p 105.80p 107.00p 271373
11/06/2021 108.00p 109.50p 106.88p 108.25p 746660
10/06/2021 106.50p 109.50p 105.50p 107.00p 217181
09/06/2021 106.50p 107.99p 104.93p 105.00p 270952
08/06/2021 106.00p 108.50p 104.51p 107.00p 353504
07/06/2021 105.00p 106.20p 103.66p 105.00p 651546
04/06/2021 103.00p 105.00p 103.00p 104.50p 376362
03/06/2021 104.00p 105.00p 103.00p 104.50p 279869
02/06/2021 104.00p 104.00p 103.00p 104.00p 296354
01/06/2021 104.00p 104.00p 102.20p 103.00p 156574
31/05/2021 103.50p 104.00p 102.50p 103.50p 323171
28/05/2021 103.50p 104.00p 102.50p 103.50p 323171
27/05/2021 104.00p 104.00p 102.00p 104.00p 164637
26/05/2021 104.00p 104.00p 100.16p 103.00p 392116
25/05/2021 100.50p 102.00p 100.00p 100.80p 241265
24/05/2021 101.00p 101.50p 99.00p 101.25p 464588
21/05/2021 102.00p 102.00p 98.80p 100.20p 144908
20/05/2021 99.60p 101.50p 97.99p 99.20p 115315
19/05/2021 99.60p 102.00p 97.80p 99.15p 110938
18/05/2021 97.00p 100.00p 96.92p 98.70p 263106
17/05/2021 96.80p 99.00p 95.17p 97.10p 152437
14/05/2021 96.00p 96.24p 94.60p 95.70p 228765
13/05/2021 96.00p 96.32p 93.40p 94.40p 74999
12/05/2021 96.80p 97.37p 95.40p 96.50p 107986
11/05/2021 95.20p 96.64p 95.20p 96.10p 364239
10/05/2021 96.00p 97.00p 95.00p 96.50p 182373
07/05/2021 95.00p 95.88p 95.00p 95.00p 99606
06/05/2021 95.00p 95.76p 93.48p 95.40p 99813
05/05/2021 90.20p 94.55p 90.20p 94.50p 72956
04/05/2021 94.00p 94.00p 91.00p 92.00p 426373
03/05/2021 91.40p 93.31p 90.40p 93.00p 1127941
30/04/2021 91.40p 93.31p 90.40p 93.00p 940343
29/04/2021 93.00p 93.02p 91.32p 93.00p 312334
28/04/2021 92.00p 92.55p 89.80p 91.30p 354442
27/04/2021 90.00p 90.50p 87.91p 90.50p 1128597
26/04/2021 89.20p 91.80p 88.21p 90.00p 836211
23/04/2021 92.00p 92.00p 87.66p 90.40p 1104738
22/04/2021 89.20p 91.59p 89.20p 90.40p 447647
21/04/2021 92.00p 92.00p 89.55p 90.40p 637119
20/04/2021 94.80p 94.80p 89.60p 91.00p 596945
19/04/2021 90.60p 93.20p 90.00p 91.50p 857809
16/04/2021 94.80p 94.80p 92.20p 94.20p 291936
15/04/2021 94.80p 94.80p 92.20p 92.70p 144363
14/04/2021 92.20p 94.80p 92.20p 93.90p 167921
13/04/2021 94.20p 94.20p 92.30p 93.20p 1208021
12/04/2021 97.00p 97.00p 92.34p 93.10p 301608
09/04/2021 98.80p 97.18p 96.42p 97.00p 55628
08/04/2021 98.80p 98.80p 96.09p 96.80p 972129
07/04/2021 97.00p 97.00p 94.40p 96.10p 171774
06/04/2021 96.60p 96.60p 93.88p 96.00p 253839
02/04/2021 98.00p 98.00p 94.38p 96.60p 279328
01/04/2021 98.00p 98.00p 94.38p 96.60p 773311
31/03/2021 98.00p 98.00p 95.53p 96.20p 153707
30/03/2021 99.00p 99.00p 94.20p 96.70p 161494
29/03/2021 96.20p 96.20p 94.73p 95.40p 167862

*Close Price adjusted for both dividends and splits