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
14/11/2018 85.00p 85.00p 82.80p 83.80p 137130
13/11/2018 85.00p 85.00p 83.80p 83.80p 93521
12/11/2018 85.80p 86.37p 83.00p 84.50p 432953
09/11/2018 84.30p 85.08p 82.70p 82.70p 66952
08/11/2018 83.20p 84.71p 80.00p 82.00p 299671
07/11/2018 81.80p 83.20p 81.00p 81.60p 169098
06/11/2018 79.00p 82.50p 79.00p 79.80p 122311
05/11/2018 83.00p 83.00p 79.00p 81.00p 214765
02/11/2018 81.00p 83.43p 80.00p 81.50p 263685
01/11/2018 80.00p 81.00p 77.93p 79.50p 42667
31/10/2018 78.00p 79.24p 77.42p 79.10p 429318
30/10/2018 77.00p 78.68p 77.00p 78.40p 236732
29/10/2018 79.00p 79.00p 76.35p 77.60p 165601
26/10/2018 77.00p 79.50p 75.73p 77.70p 248671
25/10/2018 77.00p 79.99p 77.00p 78.80p 83496
24/10/2018 82.00p 82.00p 78.00p 79.50p 189187
23/10/2018 80.00p 82.80p 78.60p 80.00p 142024
22/10/2018 82.00p 83.60p 80.40p 82.20p 108442
19/10/2018 81.69p 82.30p 81.40p 81.40p 48344
18/10/2018 81.35p 82.92p 81.27p 81.70p 116241
17/10/2018 82.60p 84.33p 81.74p 81.80p 135070
16/10/2018 79.00p 83.70p 78.60p 83.70p 266621
15/10/2018 78.00p 78.43p 76.00p 78.00p 77782
12/10/2018 76.80p 78.98p 76.43p 77.90p 219870
11/10/2018 75.00p 77.00p 72.00p 76.40p 568160
10/10/2018 78.00p 78.35p 76.00p 77.50p 243121
09/10/2018 77.00p 78.16p 74.69p 77.00p 442480
08/10/2018 78.20p 79.75p 77.40p 79.60p 513399
05/10/2018 81.00p 83.75p 77.35p 80.50p 447147
04/10/2018 83.80p 86.52p 80.00p 84.00p 504715
03/10/2018 85.00p 86.90p 84.20p 86.40p 210263
02/10/2018 86.40p 87.62p 84.00p 86.10p 279653
01/10/2018 86.40p 88.78p 85.51p 87.20p 260165
28/09/2018 87.00p 88.90p 85.00p 87.00p 181608
27/09/2018 87.00p 88.28p 86.58p 87.00p 135293
26/09/2018 85.80p 88.28p 84.88p 87.60p 313055
25/09/2018 87.40p 87.59p 86.50p 86.50p 222494
24/09/2018 89.00p 89.40p 85.73p 86.80p 430235
21/09/2018 90.20p 93.00p 89.40p 89.70p 288671
20/09/2018 92.00p 93.78p 90.44p 92.00p 144265
19/09/2018 92.60p 93.23p 90.00p 92.00p 162323
18/09/2018 90.87p 93.75p 90.87p 92.00p 114564
17/09/2018 92.69p 92.69p 90.53p 91.90p 115252
14/09/2018 92.40p 94.62p 92.00p 93.00p 210807
13/09/2018 91.60p 92.12p 90.21p 92.00p 128140
12/09/2018 93.00p 93.00p 89.29p 91.50p 324690
11/09/2018 93.00p 93.00p 91.00p 92.00p 65200
10/09/2018 92.13p 94.67p 91.29p 92.00p 494266
07/09/2018 93.60p 96.26p 92.21p 92.30p 169637
06/09/2018 97.00p 97.54p 95.42p 96.00p 115977
05/09/2018 94.80p 96.97p 94.37p 95.50p 335470
04/09/2018 96.00p 98.00p 96.00p 97.50p 284867
03/09/2018 97.40p 98.98p 95.05p 97.70p 194054
31/08/2018 95.90p 98.00p 95.79p 96.20p 94071
30/08/2018 97.60p 98.00p 95.49p 96.50p 188635
29/08/2018 98.00p 100.45p 95.80p 97.00p 141010
28/08/2018 100.00p 100.81p 98.14p 99.25p 203789
24/08/2018 99.10p 100.25p 97.79p 98.95p 164803
23/08/2018 99.50p 100.52p 99.36p 99.75p 71300
22/08/2018 99.40p 100.63p 98.56p 99.85p 138013
21/08/2018 101.00p 101.00p 97.57p 99.20p 173908
20/08/2018 97.20p 100.00p 96.87p 99.50p 263875
17/08/2018 99.00p 101.70p 96.88p 98.50p 269315
16/08/2018 98.60p 100.90p 97.81p 100.00p 263781
15/08/2018 101.50p 101.50p 98.00p 98.70p 402087
14/08/2018 98.00p 101.00p 98.00p 99.00p 542180
13/08/2018 98.80p 99.32p 96.63p 98.50p 373420
10/08/2018 96.60p 99.00p 95.52p 98.00p 467100
09/08/2018 95.20p 96.39p 94.43p 95.90p 185923
08/08/2018 94.80p 95.05p 93.52p 94.10p 264956
07/08/2018 94.68p 94.92p 94.00p 94.90p 126267
06/08/2018 93.40p 95.10p 93.16p 94.60p 175270
03/08/2018 93.93p 94.30p 92.94p 94.30p 130578
02/08/2018 92.00p 93.10p 91.10p 93.10p 60055
01/08/2018 93.00p 94.00p 92.39p 93.00p 160487
31/07/2018 90.20p 93.99p 89.04p 93.00p 446657
30/07/2018 90.00p 90.60p 88.22p 89.40p 208763
27/07/2018 89.60p 91.47p 88.00p 89.40p 273414
26/07/2018 88.00p 89.41p 87.20p 89.00p 213090
25/07/2018 86.60p 89.10p 86.59p 88.20p 342937
24/07/2018 88.00p 89.10p 86.80p 88.10p 143223
23/07/2018 90.60p 90.60p 86.10p 88.80p 293593
20/07/2018 87.00p 89.09p 86.80p 88.80p 142370
19/07/2018 88.00p 89.44p 87.16p 89.10p 114047
18/07/2018 89.91p 89.91p 88.56p 89.10p 117255
17/07/2018 89.00p 89.70p 87.25p 88.50p 305420
16/07/2018 88.60p 90.05p 86.40p 88.50p 301605
13/07/2018 91.02p 91.60p 90.27p 91.00p 170277
12/07/2018 90.60p 91.40p 89.52p 91.00p 203011
11/07/2018 87.70p 90.44p 87.70p 90.00p 215132
10/07/2018 90.05p 91.10p 90.00p 91.00p 235310
09/07/2018 89.40p 90.80p 89.29p 90.80p 104720
06/07/2018 88.40p 91.03p 88.20p 90.00p 139819
05/07/2018 89.56p 90.40p 88.04p 90.00p 161025
04/07/2018 88.95p 89.51p 87.28p 89.20p 167260
03/07/2018 89.20p 89.98p 86.10p 89.50p 285404
02/07/2018 88.00p 88.12p 85.00p 88.00p 429872
29/06/2018 88.60p 90.18p 87.70p 89.20p 156635
28/06/2018 89.80p 90.10p 87.00p 87.70p 688520
27/06/2018 90.40p 91.00p 89.62p 91.00p 199860
26/06/2018 90.40p 92.17p 90.00p 91.70p 172717
25/06/2018 91.00p 92.01p 90.45p 91.60p 318347
22/06/2018 91.40p 93.33p 91.00p 92.30p 195549
21/06/2018 92.00p 92.58p 91.00p 92.40p 228260
20/06/2018 93.00p 93.99p 92.00p 92.80p 242085
19/06/2018 94.00p 94.40p 91.20p 92.80p 245254
18/06/2018 95.00p 96.58p 94.00p 95.70p 200842
15/06/2018 96.42p 97.20p 94.00p 95.60p 218326
14/06/2018 95.00p 96.00p 94.15p 96.00p 218857
13/06/2018 96.43p 96.50p 94.43p 95.80p 216321
12/06/2018 96.00p 96.91p 94.04p 96.10p 220825
11/06/2018 95.00p 96.50p 93.31p 96.30p 183458
08/06/2018 93.00p 95.00p 91.25p 95.00p 117787
07/06/2018 95.60p 95.60p 92.03p 93.80p 181771
06/06/2018 94.80p 95.49p 93.00p 95.30p 217974
05/06/2018 96.40p 97.64p 93.29p 95.50p 135362
04/06/2018 98.25p 98.40p 96.69p 97.40p 215344
01/06/2018 96.80p 98.74p 94.31p 97.50p 271128
31/05/2018 96.00p 97.90p 94.60p 95.90p 204900
30/05/2018 95.60p 98.00p 94.43p 97.50p 204156
29/05/2018 94.00p 97.28p 94.00p 96.60p 151082
25/05/2018 95.00p 97.13p 92.67p 96.50p 237303
24/05/2018 93.00p 93.75p 92.42p 92.90p 280987
23/05/2018 94.00p 95.00p 92.60p 93.80p 355256
22/05/2018 94.40p 95.32p 94.12p 95.20p 331207
21/05/2018 95.00p 96.00p 94.31p 95.20p 374888
18/05/2018 96.00p 96.76p 94.42p 96.30p 313468
17/05/2018 96.00p 97.00p 94.80p 96.30p 345281
16/05/2018 96.00p 98.40p 95.66p 97.10p 588851
15/05/2018 98.00p 98.00p 95.97p 97.90p 455962
14/05/2018 97.60p 98.00p 96.22p 98.00p 606220
11/05/2018 98.20p 100.18p 97.60p 98.40p 294137
10/05/2018 100.50p 101.30p 97.35p 98.70p 435550
09/05/2018 101.00p 102.22p 99.60p 101.50p 268143
08/05/2018 102.00p 104.23p 100.12p 102.00p 232569
04/05/2018 102.50p 104.00p 102.00p 103.00p 140659
03/05/2018 103.50p 104.29p 102.51p 102.75p 162485
02/05/2018 103.50p 104.60p 103.50p 104.25p 304095
01/05/2018 105.00p 105.22p 103.60p 104.25p 458270
30/04/2018 104.00p 105.10p 102.51p 104.50p 205428
27/04/2018 104.00p 105.69p 104.00p 104.75p 582852
26/04/2018 102.50p 103.63p 101.92p 103.50p 74672
25/04/2018 103.00p 103.49p 102.00p 102.75p 141007
24/04/2018 104.00p 104.29p 102.00p 103.75p 231592
23/04/2018 103.00p 103.95p 102.75p 103.00p 188544
20/04/2018 102.00p 102.99p 102.00p 102.75p 147179
19/04/2018 103.50p 103.50p 102.25p 102.25p 201205
18/04/2018 102.00p 103.50p 99.40p 103.00p 505441
17/04/2018 101.00p 101.00p 98.88p 100.60p 174029
16/04/2018 101.00p 101.00p 98.80p 98.80p 166341
13/04/2018 100.00p 101.00p 98.58p 101.00p 138419
12/04/2018 97.40p 99.89p 96.35p 99.50p 246872
11/04/2018 100.00p 100.00p 98.17p 98.40p 271751
10/04/2018 96.80p 99.53p 95.26p 99.30p 151893
09/04/2018 96.60p 97.40p 94.75p 96.70p 280159
06/04/2018 97.20p 97.20p 94.60p 96.20p 267327
05/04/2018 95.00p 97.00p 93.52p 96.50p 385030
04/04/2018 88.20p 94.00p 88.20p 93.20p 535082
03/04/2018 91.00p 91.26p 87.60p 89.60p 780043
29/03/2018 91.40p 91.40p 89.00p 90.40p 304452
28/03/2018 89.60p 91.80p 88.23p 90.00p 371193
27/03/2018 90.60p 92.90p 89.11p 91.00p 590904
26/03/2018 88.20p 90.40p 87.69p 89.30p 408643
23/03/2018 88.80p 90.44p 86.90p 89.80p 554193
22/03/2018 91.00p 92.05p 88.80p 90.30p 585964
21/03/2018 91.00p 91.49p 90.00p 90.40p 402080
20/03/2018 90.80p 91.80p 89.90p 91.00p 600956
19/03/2018 92.20p 93.17p 89.40p 90.00p 892282
16/03/2018 95.00p 96.20p 91.91p 92.20p 895309
15/03/2018 96.00p 96.78p 94.56p 95.30p 242813
14/03/2018 97.00p 97.30p 94.60p 94.80p 433081
13/03/2018 98.40p 98.40p 96.03p 96.30p 326927
12/03/2018 95.00p 97.97p 94.11p 97.00p 333668
09/03/2018 94.40p 96.00p 93.33p 94.70p 498626
08/03/2018 96.00p 96.99p 94.00p 95.00p 331466
07/03/2018 97.00p 99.67p 94.01p 95.00p 694787
06/03/2018 100.00p 100.50p 97.00p 97.00p 406218
05/03/2018 100.50p 100.70p 97.14p 98.20p 267617
02/03/2018 98.40p 99.80p 96.71p 97.70p 249462
01/03/2018 101.00p 103.00p 98.43p 98.80p 516628
28/02/2018 103.00p 103.00p 99.20p 100.35p 156251
27/02/2018 103.00p 105.00p 102.00p 102.00p 288115
26/02/2018 103.50p 104.00p 102.13p 103.50p 503007
23/02/2018 102.52p 103.32p 100.65p 101.75p 152884
22/02/2018 101.50p 101.50p 97.77p 99.85p 75388
21/02/2018 99.20p 103.33p 97.60p 103.00p 299607
20/02/2018 101.50p 102.37p 98.80p 99.70p 433322
19/02/2018 106.00p 106.98p 100.33p 103.75p 582910
16/02/2018 108.50p 108.50p 107.00p 107.25p 192230
15/02/2018 108.08p 108.74p 107.25p 108.50p 351875
14/02/2018 107.00p 108.00p 107.00p 107.00p 179689
13/02/2018 107.50p 108.00p 106.26p 106.75p 278950
12/02/2018 104.01p 107.00p 104.01p 106.00p 304041
09/02/2018 104.00p 105.66p 102.00p 102.00p 303128
08/02/2018 107.50p 108.70p 104.00p 105.00p 389031
07/02/2018 105.00p 109.00p 104.70p 107.75p 1225292
06/02/2018 99.00p 104.92p 97.20p 103.00p 772545
05/02/2018 102.50p 102.78p 94.52p 102.00p 1553641
02/02/2018 108.00p 109.00p 100.00p 102.50p 1983690
01/02/2018 109.00p 109.50p 107.02p 109.50p 373001

*Close Price adjusted for both dividends and splits