India Capital Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 128.00 | 128.00 | 119.94 | 125.00 | 123.65 | 51,267 |
| 2022-10-07 | 126.00 | 126.00 | 119.00 | 122.75 | 121.42 | 13,692 |
| 2022-10-06 | 129.00 | 129.00 | 119.00 | 123.25 | 121.92 | 87,231 |
| 2022-10-05 | 128.00 | 128.00 | 120.30 | 123.75 | 122.41 | 17,614 |
| 2022-10-04 | 121.91 | 127.50 | 119.74 | 123.75 | 122.41 | 91,909 |
| 2022-10-03 | 120.00 | 125.50 | 119.00 | 122.50 | 121.18 | 21,824 |
| 2022-09-30 | 126.00 | 126.00 | 118.00 | 122.50 | 121.18 | 101,962 |
| 2022-09-29 | 126.00 | 126.00 | 118.50 | 120.50 | 119.20 | 85,603 |
| 2022-09-28 | 125.50 | 125.50 | 115.00 | 124.50 | 123.16 | 140,697 |
| 2022-09-27 | 126.00 | 126.00 | 120.00 | 123.00 | 121.67 | 77,510 |
| 2022-09-26 | 125.00 | 129.50 | 115.57 | 126.00 | 124.64 | 760,259 |
| 2022-09-23 | 132.00 | 132.00 | 123.50 | 124.25 | 122.91 | 363,851 |
| 2022-09-22 | 130.00 | 130.50 | 126.00 | 128.00 | 126.62 | 173,391 |
| 2022-09-21 | 131.00 | 131.50 | 125.50 | 129.00 | 127.61 | 92,138 |
| 2022-09-20 | 130.00 | 131.50 | 127.50 | 130.00 | 128.60 | 199,019 |
| 2022-09-16 | 128.50 | 132.00 | 124.91 | 127.00 | 125.63 | 174,902 |
| 2022-09-15 | 130.00 | 133.50 | 123.50 | 129.50 | 128.10 | 355,860 |
| 2022-09-14 | 124.17 | 127.00 | 123.00 | 124.50 | 123.16 | 263,488 |
| 2022-09-13 | 125.00 | 128.00 | 120.80 | 122.75 | 121.42 | 174,927 |
| 2022-09-12 | 122.00 | 124.50 | 120.73 | 123.50 | 122.17 | 358,974 |
| 2022-09-09 | 120.00 | 123.50 | 119.50 | 122.00 | 120.68 | 90,109 |
| 2022-09-08 | 120.00 | 122.50 | 118.50 | 120.50 | 119.20 | 97,192 |
| 2022-09-07 | 117.50 | 118.50 | 117.50 | 118.25 | 116.97 | 144,719 |
| 2022-09-06 | 118.50 | 119.00 | 117.39 | 117.50 | 116.23 | 39,547 |
| 2022-09-05 | 119.50 | 122.00 | 119.50 | 119.75 | 118.46 | 74,617 |
| 2022-09-02 | 117.00 | 123.00 | 114.25 | 121.25 | 119.94 | 196,072 |
| 2022-09-01 | 117.00 | 117.50 | 114.90 | 117.00 | 115.74 | 61,991 |
| 2022-08-31 | 116.00 | 121.50 | 113.50 | 117.25 | 115.98 | 1,072,524 |
| 2022-08-30 | 113.00 | 116.50 | 112.43 | 116.50 | 115.24 | 90,624 |
| 2022-08-26 | 113.00 | 115.22 | 110.00 | 112.00 | 110.79 | 77,706 |
| 2022-08-25 | 116.50 | 118.90 | 110.00 | 116.00 | 114.75 | 243,454 |
| 2022-08-24 | 114.00 | 117.00 | 113.00 | 116.00 | 114.75 | 173,388 |
| 2022-08-23 | 113.00 | 114.50 | 112.00 | 113.75 | 112.52 | 305,226 |
| 2022-08-22 | 111.50 | 112.50 | 106.50 | 112.50 | 111.29 | 1,091,013 |
| 2022-08-19 | 112.00 | 113.00 | 106.50 | 113.00 | 111.78 | 113,998 |
| 2022-08-18 | 111.00 | 113.00 | 109.48 | 111.25 | 110.05 | 167,149 |
| 2022-08-17 | 110.00 | 111.50 | 108.50 | 110.00 | 108.81 | 49,279 |
| 2022-08-16 | 109.00 | 111.38 | 107.92 | 110.25 | 109.06 | 81,322 |
| 2022-08-15 | 109.50 | 111.30 | 104.50 | 109.50 | 108.32 | 46,067 |
| 2022-08-12 | 108.00 | 113.00 | 106.00 | 110.50 | 109.31 | 37,687 |
| 2022-08-11 | 109.00 | 112.50 | 106.50 | 109.00 | 107.82 | 86,849 |
| 2022-08-10 | 108.90 | 112.50 | 108.74 | 110.00 | 108.81 | 6,896 |
| 2022-08-09 | 111.50 | 112.00 | 106.00 | 109.50 | 108.32 | 120,060 |
| 2022-08-08 | 112.92 | 116.00 | 109.99 | 110.75 | 109.55 | 226,385 |
| 2022-08-05 | 109.08 | 111.00 | 109.00 | 109.75 | 108.57 | 27,227 |
| 2022-08-04 | 112.50 | 112.50 | 109.00 | 110.50 | 109.31 | 72,695 |
| 2022-08-03 | 110.61 | 113.00 | 109.00 | 111.00 | 109.80 | 99,936 |
| 2022-08-02 | 107.00 | 110.00 | 105.39 | 110.00 | 108.81 | 197,200 |
| 2022-08-01 | 107.00 | 108.50 | 105.50 | 105.50 | 104.36 | 77,752 |
| 2022-07-29 | 107.00 | 109.00 | 106.07 | 107.25 | 106.09 | 72,586 |
| 2022-07-28 | 108.50 | 109.00 | 105.98 | 106.25 | 105.10 | 46,570 |
| 2022-07-27 | 108.50 | 108.50 | 105.00 | 106.75 | 105.60 | 36,558 |
| 2022-07-26 | 107.00 | 108.00 | 101.50 | 107.00 | 105.84 | 100,061 |
| 2022-07-25 | 105.89 | 107.00 | 102.77 | 106.00 | 104.86 | 339,140 |
| 2022-07-22 | 105.00 | 107.50 | 101.83 | 106.00 | 104.86 | 94,077 |
| 2022-07-21 | 107.50 | 107.50 | 102.85 | 107.00 | 105.84 | 20,020 |
| 2022-07-20 | 104.50 | 107.50 | 103.31 | 106.25 | 105.10 | 114,916 |
| 2022-07-19 | 101.50 | 106.00 | 101.50 | 104.00 | 102.88 | 20,599 |
| 2022-07-18 | 102.31 | 106.50 | 102.31 | 103.25 | 102.14 | 20,326 |
| 2022-07-15 | 105.50 | 106.00 | 100.21 | 101.50 | 100.40 | 15,095 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0190 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.