Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

India Cap (IGC) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 167.50 170.00 165.00 166.00 253,394
7th May 2025 (Wed) 169.00 169.00 167.50 168.50 147,935
6th May 2025 (Tue) 174.00 174.00 173.00 173.00 245,071
5th May 2025 (Mon) 168.50 168.50 168.50 168.50 0
2nd May 2025 (Fri) 170.00 170.00 167.50 168.50 139,473
1st May 2025 (Thu) 166.50 166.50 166.50 166.50 80,306
30th Apr 2025 (Wed) 168.50 172.00 168.50 169.00 160,317
29th Apr 2025 (Tue) 164.50 166.50 164.50 166.00 122,173
28th Apr 2025 (Mon) 166.00 168.50 166.00 168.00 185,899
25th Apr 2025 (Fri) 165.50 166.50 165.00 166.50 153,750
24th Apr 2025 (Thu) 169.50 169.50 167.00 167.00 185,808
23rd Apr 2025 (Wed) 166.00 171.50 165.00 171.50 256,885
22nd Apr 2025 (Tue) 162.00 167.00 162.00 166.50 226,180
21st Apr 2025 (Mon) 159.00 159.00 159.00 159.00 0
18th Apr 2025 (Fri) 159.00 159.00 159.00 159.00 0
17th Apr 2025 (Thu) 157.50 159.00 157.50 159.00 185,668
16th Apr 2025 (Wed) 157.00 159.00 157.00 158.00 96,980
15th Apr 2025 (Tue) 161.00 161.00 161.00 161.00 167,162
14th Apr 2025 (Mon) 158.50 158.50 158.50 158.50 278,220
11th Apr 2025 (Fri) 157.00 157.00 155.00 155.00 146,191
10th Apr 2025 (Thu) 160.00 164.00 153.50 154.50 648,831
9th Apr 2025 (Wed) 152.00 153.50 148.50 150.50 105,444
8th Apr 2025 (Tue) 146.00 156.50 146.00 152.00 265,637
7th Apr 2025 (Mon) 144.50 148.00 140.00 148.00 743,315
4th Apr 2025 (Fri) 156.00 157.00 150.00 152.00 735,446
3rd Apr 2025 (Thu) 159.50 159.50 156.00 156.00 131,391
2nd Apr 2025 (Wed) 158.50 162.50 158.50 162.50 147,604
1st Apr 2025 (Tue) 161.50 165.50 160.00 160.00 89,677
31st Mar 2025 (Mon) 163.00 163.00 161.00 161.00 247,072
28th Mar 2025 (Fri) 166.00 166.00 164.00 164.00 40,013
27th Mar 2025 (Thu) 164.00 164.00 163.50 164.00 186,947
26th Mar 2025 (Wed) 165.50 166.00 165.50 166.00 107,423
25th Mar 2025 (Tue) 165.00 166.50 165.00 166.50 213,965
24th Mar 2025 (Mon) 163.50 168.00 163.50 166.50 288,836
21st Mar 2025 (Fri) 159.00 163.00 159.00 160.50 123,844
20th Mar 2025 (Thu) 157.00 158.50 157.00 158.50 167,661
19th Mar 2025 (Wed) 154.00 157.00 154.00 157.00 182,461
18th Mar 2025 (Tue) 151.00 153.00 151.00 152.00 221,315
17th Mar 2025 (Mon) 148.00 151.50 148.00 151.00 148,864
14th Mar 2025 (Fri) 148.50 152.00 148.50 149.50 142,501
13th Mar 2025 (Thu) 152.00 152.00 152.00 152.00 77,225
12th Mar 2025 (Wed) 155.00 156.50 152.00 154.00 167,704
11th Mar 2025 (Tue) 151.00 155.00 151.00 155.00 264,701
10th Mar 2025 (Mon) 152.50 153.50 151.50 152.50 223,834
FTSE 100 Latest
Value8,571.83
Change40.22