India Capital Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 98.600 | 105.50 | 97.503 | 102.25 | 101.15 | 178,607 |
| 2022-07-13 | 101.00 | 104.11 | 100.00 | 104.00 | 102.88 | 52,614 |
| 2022-07-12 | 100.97 | 106.00 | 100.97 | 103.00 | 101.89 | 8,758 |
| 2022-07-11 | 106.00 | 106.00 | 98.244 | 103.00 | 101.89 | 31,659 |
| 2022-07-08 | 102.50 | 102.50 | 100.00 | 101.25 | 100.16 | 4,653 |
| 2022-07-07 | 99.830 | 102.25 | 99.830 | 102.25 | 101.15 | 17,731 |
| 2022-07-06 | 98.777 | 102.35 | 97.662 | 102.35 | 101.25 | 20,446 |
| 2022-07-05 | 100.29 | 105.50 | 98.541 | 101.75 | 100.65 | 14,453 |
| 2022-07-04 | 102.00 | 103.50 | 95.500 | 99.750 | 98.673 | 229,028 |
| 2022-07-01 | 96.000 | 98.000 | 94.732 | 96.500 | 95.458 | 205,125 |
| 2022-06-30 | 99.400 | 100.00 | 94.200 | 96.000 | 94.964 | 64,973 |
| 2022-06-29 | 97.600 | 100.50 | 94.686 | 97.200 | 96.151 | 211,359 |
| 2022-06-28 | 97.400 | 102.26 | 96.293 | 98.250 | 97.189 | 81,822 |
| 2022-06-27 | 94.600 | 104.00 | 94.600 | 100.50 | 99.415 | 123,931 |
| 2022-06-24 | 96.400 | 102.49 | 94.132 | 95.000 | 93.974 | 324,191 |
| 2022-06-23 | 95.200 | 96.125 | 94.000 | 95.500 | 94.469 | 152,532 |
| 2022-06-22 | 97.850 | 98.244 | 94.857 | 96.000 | 94.964 | 10,699 |
| 2022-06-21 | 95.800 | 96.900 | 94.638 | 96.400 | 95.359 | 289,656 |
| 2022-06-20 | 94.200 | 98.500 | 94.000 | 98.500 | 97.437 | 28,412 |
| 2022-06-17 | 95.600 | 102.50 | 94.220 | 99.200 | 98.129 | 188,595 |
| 2022-06-16 | 95.200 | 99.000 | 95.000 | 98.850 | 97.783 | 502,397 |
| 2022-06-15 | 96.400 | 97.273 | 94.200 | 97.000 | 95.953 | 199,938 |
| 2022-06-14 | 94.000 | 96.500 | 94.000 | 95.500 | 94.469 | 158,791 |
| 2022-06-13 | 98.000 | 100.00 | 94.693 | 95.500 | 94.469 | 136,436 |
| 2022-06-10 | 99.000 | 104.50 | 98.600 | 101.80 | 100.70 | 61,424 |
| 2022-06-09 | 99.000 | 107.46 | 98.556 | 103.50 | 102.38 | 177,581 |
| 2022-06-08 | 100.00 | 101.50 | 99.000 | 99.500 | 98.426 | 91,185 |
| 2022-06-07 | 100.50 | 102.65 | 99.500 | 101.00 | 99.910 | 237,662 |
| 2022-06-06 | 101.00 | 103.00 | 99.200 | 101.00 | 99.910 | 25,140 |
| 2022-06-01 | 99.000 | 102.50 | 99.000 | 100.00 | 98.921 | 57,357 |
| 2022-05-31 | 99.000 | 103.00 | 99.000 | 102.00 | 100.90 | 110,143 |
| 2022-05-30 | 103.00 | 103.00 | 98.928 | 102.00 | 100.90 | 79,651 |
| 2022-05-27 | 99.111 | 104.00 | 98.236 | 99.500 | 98.426 | 68,270 |
| 2022-05-26 | 97.200 | 100.58 | 97.000 | 99.000 | 97.931 | 171,069 |
| 2022-05-25 | 100.00 | 101.73 | 96.200 | 98.000 | 96.942 | 101,734 |
| 2022-05-24 | 103.00 | 103.17 | 96.484 | 97.000 | 95.953 | 116,328 |
| 2022-05-23 | 100.03 | 105.50 | 97.800 | 101.80 | 100.70 | 46,044 |
| 2022-05-20 | 100.00 | 103.47 | 98.874 | 101.80 | 100.70 | 149,406 |
| 2022-05-19 | 106.50 | 106.50 | 96.210 | 98.500 | 97.437 | 31,536 |
| 2022-05-18 | 100.50 | 105.55 | 99.817 | 104.00 | 102.88 | 41,061 |
| 2022-05-17 | 98.000 | 103.35 | 97.000 | 99.200 | 98.129 | 118,638 |
| 2022-05-16 | 98.000 | 101.62 | 97.600 | 99.000 | 97.931 | 83,539 |
| 2022-05-13 | 104.00 | 104.00 | 98.783 | 101.00 | 99.910 | 56,107 |
| 2022-05-12 | 102.00 | 107.00 | 97.600 | 100.00 | 98.921 | 229,003 |
| 2022-05-11 | 101.58 | 104.25 | 100.94 | 104.25 | 103.12 | 99,415 |
| 2022-05-10 | 105.00 | 111.50 | 100.00 | 102.00 | 100.90 | 98,191 |
| 2022-05-09 | 112.50 | 112.50 | 103.00 | 106.75 | 105.60 | 102,872 |
| 2022-05-06 | 106.00 | 111.50 | 104.44 | 110.50 | 109.31 | 121,024 |
| 2022-05-05 | 114.00 | 114.00 | 107.00 | 109.00 | 107.82 | 144,133 |
| 2022-05-04 | 108.00 | 110.00 | 106.00 | 107.25 | 106.09 | 115,007 |
| 2022-05-03 | 112.00 | 115.50 | 107.00 | 110.75 | 109.55 | 251,101 |
| 2022-04-29 | 113.00 | 113.00 | 107.50 | 110.00 | 108.81 | 84,593 |
| 2022-04-28 | 108.00 | 111.39 | 105.50 | 110.25 | 109.06 | 87,357 |
| 2022-04-27 | 109.50 | 112.00 | 106.00 | 107.00 | 105.84 | 135,691 |
| 2022-04-26 | 108.00 | 111.00 | 105.00 | 108.50 | 107.33 | 106,311 |
| 2022-04-25 | 107.00 | 109.03 | 103.50 | 107.00 | 105.84 | 132,971 |
| 2022-04-22 | 110.00 | 112.50 | 105.00 | 108.00 | 106.83 | 110,955 |
| 2022-04-21 | 113.00 | 113.00 | 105.00 | 108.00 | 106.83 | 82,133 |
| 2022-04-20 | 112.00 | 112.50 | 106.22 | 110.00 | 108.81 | 39,570 |
| 2022-04-19 | 112.00 | 112.50 | 107.50 | 111.00 | 109.80 | 62,722 |
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.