India Capital Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 107.00 | 110.00 | 106.80 | 110.00 | 108.81 | 20,713 |
| 2022-04-13 | 107.00 | 112.50 | 106.80 | 109.75 | 108.57 | 64,529 |
| 2022-04-12 | 107.00 | 110.68 | 106.70 | 109.50 | 108.32 | 14,215 |
| 2022-04-11 | 107.00 | 113.00 | 106.13 | 110.25 | 109.06 | 170,323 |
| 2022-04-08 | 112.31 | 112.31 | 107.30 | 107.50 | 106.34 | 26,872 |
| 2022-04-07 | 108.50 | 110.98 | 104.50 | 110.50 | 109.31 | 29,601 |
| 2022-04-06 | 106.00 | 114.00 | 105.00 | 106.00 | 104.86 | 231,611 |
| 2022-04-05 | 110.38 | 113.50 | 106.50 | 110.00 | 108.81 | 135,410 |
| 2022-04-04 | 108.50 | 108.55 | 104.00 | 106.50 | 105.35 | 680,760 |
| 2022-04-01 | 104.00 | 108.67 | 102.72 | 106.75 | 105.60 | 97,983 |
| 2022-03-31 | 105.00 | 106.50 | 104.00 | 106.50 | 105.35 | 63,702 |
| 2022-03-30 | 106.00 | 106.75 | 103.23 | 104.50 | 103.37 | 133,062 |
| 2022-03-29 | 104.00 | 105.25 | 102.00 | 105.25 | 104.11 | 166,561 |
| 2022-03-28 | 102.00 | 108.00 | 100.75 | 103.00 | 101.89 | 368,970 |
| 2022-03-25 | 106.50 | 106.50 | 103.21 | 105.50 | 104.36 | 47,161 |
| 2022-03-24 | 106.00 | 109.50 | 103.50 | 104.00 | 102.88 | 78,562 |
| 2022-03-23 | 108.89 | 114.50 | 106.00 | 107.00 | 105.84 | 39,571 |
| 2022-03-22 | 114.74 | 116.50 | 106.00 | 110.00 | 108.81 | 97,259 |
| 2022-03-21 | 107.50 | 115.50 | 105.50 | 108.75 | 107.58 | 115,427 |
| 2022-03-18 | 114.00 | 114.00 | 106.50 | 110.00 | 108.81 | 49,054 |
| 2022-03-17 | 107.69 | 114.00 | 106.50 | 110.50 | 109.31 | 125,918 |
| 2022-03-16 | 104.00 | 110.00 | 104.00 | 107.25 | 106.09 | 56,979 |
| 2022-03-15 | 99.048 | 106.80 | 98.400 | 103.00 | 101.89 | 171,807 |
| 2022-03-14 | 100.00 | 107.50 | 99.326 | 104.75 | 103.62 | 68,367 |
| 2022-03-11 | 101.00 | 104.50 | 98.000 | 101.25 | 100.16 | 96,886 |
| 2022-03-10 | 102.00 | 104.50 | 97.000 | 100.90 | 99.811 | 94,933 |
| 2022-03-09 | 94.800 | 98.104 | 90.200 | 96.500 | 95.458 | 202,290 |
| 2022-03-08 | 92.600 | 98.600 | 91.268 | 92.400 | 91.403 | 537,300 |
| 2022-03-07 | 97.200 | 99.800 | 92.000 | 95.000 | 93.974 | 785,179 |
| 2022-03-04 | 100.50 | 102.38 | 96.750 | 98.800 | 97.733 | 595,323 |
| 2022-03-03 | 101.00 | 106.50 | 99.000 | 100.00 | 98.921 | 145,657 |
| 2022-03-02 | 104.00 | 106.00 | 100.88 | 103.00 | 101.89 | 125,776 |
| 2022-03-01 | 100.50 | 108.50 | 100.50 | 102.25 | 101.15 | 174,651 |
| 2022-02-28 | 105.00 | 105.56 | 98.000 | 102.00 | 100.90 | 322,662 |
| 2022-02-25 | 103.00 | 107.50 | 100.26 | 104.50 | 103.37 | 137,608 |
| 2022-02-24 | 95.400 | 103.00 | 92.800 | 99.000 | 97.931 | 162,947 |
| 2022-02-23 | 103.50 | 107.00 | 100.72 | 107.00 | 105.84 | 168,948 |
| 2022-02-22 | 106.50 | 111.50 | 100.50 | 103.00 | 101.89 | 399,793 |
| 2022-02-21 | 114.00 | 114.00 | 106.00 | 106.75 | 105.60 | 138,195 |
| 2022-02-18 | 108.00 | 109.61 | 106.00 | 108.50 | 107.33 | 337,322 |
| 2022-02-17 | 110.00 | 115.50 | 107.50 | 108.00 | 106.83 | 141,699 |
| 2022-02-16 | 111.00 | 113.63 | 108.00 | 109.50 | 108.32 | 841,708 |
| 2022-02-15 | 110.00 | 111.44 | 105.50 | 110.00 | 108.81 | 181,488 |
| 2022-02-14 | 114.50 | 118.70 | 107.00 | 107.25 | 106.09 | 637,903 |
| 2022-02-11 | 116.00 | 120.00 | 114.50 | 115.25 | 114.01 | 55,055 |
| 2022-02-10 | 116.50 | 119.50 | 115.50 | 116.50 | 115.24 | 189,945 |
| 2022-02-09 | 116.00 | 120.00 | 115.75 | 116.00 | 114.75 | 391,352 |
| 2022-02-08 | 127.00 | 127.00 | 114.75 | 117.00 | 115.74 | 107,064 |
| 2022-02-07 | 121.00 | 127.50 | 121.00 | 124.50 | 123.16 | 40,185 |
| 2022-02-04 | 123.00 | 125.50 | 120.00 | 121.00 | 119.69 | 47,924 |
| 2022-02-03 | 123.00 | 126.00 | 123.00 | 125.50 | 124.15 | 68,928 |
| 2022-02-02 | 128.00 | 129.00 | 123.98 | 125.25 | 123.90 | 164,512 |
| 2022-02-01 | 126.08 | 128.00 | 123.00 | 125.75 | 124.39 | 131,582 |
| 2022-01-31 | 122.81 | 123.50 | 119.88 | 121.75 | 120.44 | 78,065 |
| 2022-01-28 | 117.00 | 120.00 | 115.37 | 120.00 | 118.70 | 119,028 |
| 2022-01-27 | 109.50 | 116.00 | 108.00 | 116.00 | 114.75 | 103,287 |
| 2022-01-26 | 110.50 | 118.50 | 110.50 | 116.25 | 115.00 | 89,026 |
| 2022-01-25 | 107.50 | 117.89 | 106.01 | 111.50 | 110.30 | 228,466 |
| 2022-01-24 | 118.50 | 125.50 | 103.50 | 111.00 | 109.80 | 918,596 |
| 2022-01-21 | 127.81 | 127.81 | 122.85 | 124.50 | 123.16 | 68,083 |
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.