Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Globalization Capital Inc (NY: IGC )

0.5150 -0.0050 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.8500 0.8500 0.8100 0.8100 300 +0.01(+1.00%)
Nov 27, 2013 0.8946 0.8946 0.8000 0.8020 1,763 -0.01(-0.99%)
Nov 26, 2013 0.8000 1.000 0.8000 0.8100 37,225 -0.02(-1.83%)
Nov 25, 2013 0.8500 0.8500 0.8000 0.8251 13,403 -0.00(-0.15%)
Nov 22, 2013 0.8500 0.8500 0.8122 0.8263 12,181 -0.01(-1.63%)
Nov 21, 2013 0.8000 0.8600 0.8000 0.8400 11,900 +0.04(+4.99%)
Nov 20, 2013 0.8118 0.8400 0.8000 0.8001 5,620 -0.03(-3.60%)
Nov 19, 2013 0.8501 0.8501 0.8300 0.8300 17,318 -0.02(-2.35%)
Nov 18, 2013 0.8601 0.8601 0.8500 0.8500 3,140 -0.03(-3.74%)
Nov 15, 2013 0.8700 0.8899 0.8700 0.8830 17,130 +0.01(+1.49%)
Nov 14, 2013 0.9100 0.9100 0.8500 0.8700 39,364 +0.02(+2.35%)
Nov 12, 2013 0.8600 0.8953 0.8500 0.8500 11,183 -0.02(-2.30%)
Nov 11, 2013 0.9149 0.9149 0.8500 0.8700 2,947 +0.03(+3.57%)
Nov 08, 2013 0.8800 0.8800 0.8400 0.8400 9,686 -0.03(-3.45%)
Nov 07, 2013 0.8700 0.8810 0.8500 0.8700 44,905 +0.00(+0.00%)
Nov 06, 2013 0.8600 0.8700 0.7100 0.8700 17,700 +0.02(+2.35%)
Nov 05, 2013 0.8500 0.8900 0.8500 0.8500 14,876 +0.00(+0.35%)
Nov 04, 2013 0.9410 0.9410 0.7115 0.8470 147,566 -0.09(-9.99%)
Nov 01, 2013 0.9800 0.9800 0.9201 0.9410 23,081 -0.02(-1.98%)
Oct 31, 2013 0.9800 0.9800 0.9500 0.9600 9,118 -0.00(-0.39%)
Oct 30, 2013 0.9500 0.9990 0.9500 0.9638 16,111 +0.00(+0.40%)
Oct 29, 2013 0.9600 0.9856 0.9500 0.9600 17,365 -0.01(-1.23%)
Oct 28, 2013 1.010 1.030 0.9720 0.9720 23,438 -0.04(-3.76%)
Oct 25, 2013 0.9700 1.010 0.9524 1.010 37,735 +0.01(+1.01%)
Oct 24, 2013 1.010 1.010 0.9700 0.9999 40,585 +0.02(+2.03%)
Oct 23, 2013 1.040 1.090 0.9800 0.9800 65,156 -0.03(-3.16%)
Oct 22, 2013 1.070 1.120 0.9501 1.012 160,031 -0.07(-6.30%)
Oct 21, 2013 0.9501 1.150 0.9501 1.080 530,957 +0.10(+9.76%)
Oct 18, 2013 0.9200 1.040 0.9200 0.9840 38,120 -0.01(-0.62%)
Oct 17, 2013 0.9900 1.060 0.9599 0.9901 17,167 +0.02(+2.07%)
Oct 16, 2013 0.9701 1.010 0.9200 0.9700 44,526 -0.04(-3.96%)
Oct 15, 2013 1.050 1.080 1.000 1.010 11,940 +0.02(+2.01%)
Oct 14, 2013 0.9800 1.000 0.9800 0.9901 7,500 -0.01(-0.99%)
Oct 10, 2013 1.060 1.000 1.000 1.000 12,600 -0.03(-2.91%)
Oct 09, 2013 0.9901 1.080 0.9900 1.030 37,180 +0.02(+1.98%)
Oct 08, 2013 1.080 1.080 0.9800 1.010 16,301 -0.05(-4.72%)
Oct 07, 2013 1.030 1.060 1.000 1.060 29,075 +0.05(+4.95%)
Oct 04, 2013 1.000 1.040 0.9900 1.010 7,850 -0.02(-1.94%)
Oct 03, 2013 1.010 1.070 1.010 1.030 29,931 -0.01(-0.96%)
Oct 02, 2013 1.070 1.070 1.010 1.040 31,962 +0.01(+0.97%)
Oct 01, 2013 1.080 1.080 1.000 1.030 35,676 -0.07(-6.36%)
Sep 27, 2013 1.180 1.180 1.080 1.100 109,475 -0.10(-8.33%)
Sep 26, 2013 1.000 1.220 1.000 1.200 291,099 +0.17(+16.34%)
Sep 25, 2013 1.050 1.080 0.9700 1.032 37,818 +0.02(+2.13%)
Sep 24, 2013 1.040 1.100 0.9899 1.010 24,105 +0.03(+3.06%)
Sep 23, 2013 1.100 1.100 0.9800 0.9800 10,128 +0.00(+0.00%)
Sep 20, 2013 1.070 1.130 0.9800 0.9800 44,362 -0.05(-4.85%)
Sep 19, 2013 1.010 1.110 0.9801 1.030 47,303 +0.05(+5.10%)
Sep 18, 2013 0.9790 0.9800 0.9400 0.9800 21,775 +0.00(+0.49%)
Sep 17, 2013 1.020 1.020 0.9701 0.9752 10,480 +0.03(+2.65%)
Sep 16, 2013 0.9650 0.9690 0.9400 0.9500 11,991 -0.02(-1.55%)
Sep 13, 2013 0.9600 0.9972 0.9580 0.9650 6,624 +0.01(+0.52%)
Sep 12, 2013 0.9100 0.9900 0.9100 0.9600 5,853 -0.04(-4.00%)
Sep 11, 2013 0.9600 1.000 0.9600 1.000 62,901 +0.03(+3.09%)
Sep 10, 2013 0.9802 1.030 0.9490 0.9700 47,800 -0.00(-0.33%)
Sep 09, 2013 0.9900 1.020 0.9700 0.9732 47,789 -0.02(-2.19%)
Sep 06, 2013 0.9400 1.000 0.9400 0.9950 19,072 +0.01(+0.51%)
Sep 05, 2013 1.040 1.040 0.9100 0.9900 63,156 -0.06(-5.72%)
Sep 04, 2013 1.040 1.120 1.020 1.050 30,208 -0.01(-0.93%)
Sep 03, 2013 1.130 1.140 1.040 1.060 69,783 +0.02(+1.92%)
Aug 30, 2013 1.180 1.180 0.9700 1.040 88,327 -0.13(-11.11%)
Aug 29, 2013 1.310 1.328 1.170 1.170 15,600 -0.09(-7.15%)
Aug 28, 2013 1.330 1.330 1.260 1.260 15,732 +0.01(+0.80%)
Aug 27, 2013 1.240 1.270 1.220 1.250 21,883 -0.00(-0.15%)
Aug 26, 2013 1.240 1.279 1.232 1.252 4,840 +0.01(+0.96%)
Aug 23, 2013 1.210 1.240 1.210 1.240 6,500 +0.04(+3.34%)
Aug 22, 2013 1.210 1.250 1.200 1.200 8,289 +0.00(+0.00%)
Aug 21, 2013 1.250 1.270 1.200 1.200 11,846 -0.07(-5.24%)
Aug 20, 2013 1.270 1.270 1.210 1.266 5,725 +0.02(+1.30%)
Aug 19, 2013 1.270 1.270 1.250 1.250 5,592 -0.02(-1.57%)
Aug 16, 2013 1.350 1.350 1.260 1.270 1,825 -0.03(-2.39%)
Aug 15, 2013 1.350 1.350 1.301 1.301 1,445 -0.05(-3.62%)
Aug 14, 2013 1.380 1.400 1.350 1.350 4,268 -0.03(-2.20%)
Aug 13, 2013 1.400 1.400 1.380 1.380 425 +0.05(+3.79%)
Aug 12, 2013 1.460 1.460 1.320 1.330 9,200 -0.09(-6.34%)
Aug 09, 2013 1.470 1.470 1.420 1.420 1,200 -0.04(-2.74%)
Aug 08, 2013 1.410 1.480 1.360 1.460 23,653 +0.08(+5.80%)
Aug 07, 2013 1.416 1.416 1.330 1.380 2,459 +0.02(+1.47%)
Aug 06, 2013 1.330 1.370 1.330 1.360 6,360 +0.00(+0.00%)
Aug 05, 2013 1.380 1.500 1.360 1.360 11,725 -0.02(-1.45%)
Aug 02, 2013 1.370 1.470 1.320 1.380 27,966 +0.04(+2.99%)
Aug 01, 2013 1.270 1.440 1.240 1.340 56,119 +0.07(+5.59%)
Jul 31, 2013 1.221 1.270 1.221 1.269 5,062 +0.04(+3.17%)
Jul 30, 2013 1.270 1.288 1.230 1.230 7,308 +0.01(+0.82%)
Jul 29, 2013 1.260 1.290 1.200 1.220 21,499 -0.01(-0.76%)
Jul 26, 2013 1.260 1.260 1.208 1.229 4,400 -0.02(-1.66%)
Jul 25, 2013 1.210 1.250 1.200 1.250 9,719 +0.03(+2.67%)
Jul 24, 2013 1.150 1.240 1.150 1.218 20,906 +0.02(+1.46%)
Jul 23, 2013 1.300 1.340 1.190 1.200 69,343 -0.08(-6.25%)
Jul 22, 2013 1.480 1.480 1.280 1.280 34,726 -0.19(-12.93%)
Jul 19, 2013 1.466 1.490 1.410 1.470 5,820 -0.04(-2.65%)
Jul 18, 2013 1.500 1.510 1.340 1.510 23,789 +0.01(+0.67%)
Jul 17, 2013 1.600 1.600 1.500 1.500 13,067 -0.07(-4.46%)
Jul 16, 2013 1.570 1.600 1.550 1.570 9,395 +0.04(+2.61%)
Jul 15, 2013 1.510 1.560 1.510 1.530 5,200 +0.03(+2.00%)
Jul 12, 2013 1.479 1.517 1.479 1.500 2,612 +0.01(+0.67%)
Jul 11, 2013 1.540 1.540 1.390 1.490 5,724 -0.02(-1.32%)
Jul 10, 2013 1.530 1.530 1.480 1.510 1,239 +0.05(+3.42%)
Jul 09, 2013 1.560 1.570 1.460 1.460 12,568 -0.10(-6.41%)
Jul 08, 2013 1.480 1.620 1.470 1.560 36,108 +0.13(+9.09%)
Jul 05, 2013 1.540 1.560 1.400 1.430 19,383 -0.10(-6.54%)
Jul 03, 2013 1.550 1.560 1.490 1.530 8,562 +0.05(+3.38%)
Jul 02, 2013 1.570 1.680 1.480 1.480 31,979 -0.20(-11.90%)
Jul 01, 2013 1.710 1.710 1.490 1.680 16,950 +0.08(+5.00%)
Jun 28, 2013 1.650 1.730 1.520 1.600 21,219 +0.06(+3.90%)
Jun 26, 2013 1.760 1.760 1.510 1.540 18,627 -0.13(-8.02%)
Jun 25, 2013 1.740 1.870 1.650 1.674 20,705 +0.00(+0.26%)
Jun 24, 2013 1.660 1.730 1.650 1.670 6,593 -0.07(-4.02%)
Jun 21, 2013 1.663 1.740 1.626 1.740 2,895 +0.04(+2.35%)
Jun 20, 2013 1.650 1.750 1.620 1.700 12,440 +0.06(+3.66%)
Jun 19, 2013 1.700 1.730 1.640 1.640 15,787 -0.06(-3.59%)
Jun 18, 2013 1.840 1.840 1.669 1.701 24,863 -0.12(-6.54%)
Jun 17, 2013 1.780 1.820 1.780 1.820 5,234 +0.03(+1.68%)
Jun 14, 2013 1.850 1.850 1.790 1.790 4,356 +0.01(+0.56%)
Jun 13, 2013 1.790 1.840 1.710 1.780 31,420 -0.04(-2.20%)
Jun 12, 2013 1.810 1.849 1.800 1.820 10,766 -0.07(-3.70%)
Jun 11, 2013 1.810 1.950 1.810 1.890 48,387 +0.03(+1.61%)
Jun 10, 2013 1.990 2.000 1.850 1.860 29,635 -0.09(-4.62%)
Jun 07, 2013 1.870 2.210 1.820 1.950 31,170 +0.09(+4.84%)
Jun 06, 2013 2.000 2.020 1.840 1.860 75,928 -0.16(-7.92%)
Jun 05, 2013 2.060 2.070 2.010 2.020 15,460 -0.04(-1.94%)
Jun 04, 2013 2.080 2.100 2.060 2.060 17,850 -0.04(-1.90%)
Jun 03, 2013 2.200 2.200 2.090 2.100 20,068 -0.05(-2.33%)
May 31, 2013 2.260 2.270 2.150 2.150 20,028 -0.10(-4.44%)
May 30, 2013 2.210 2.320 2.210 2.250 8,625 +0.05(+2.27%)
May 29, 2013 2.160 2.320 2.090 2.200 38,499 +0.05(+2.33%)
May 28, 2013 2.230 2.250 2.150 2.150 19,794 +0.01(+0.47%)
May 24, 2013 2.140 2.150 2.060 2.140 33,663 -0.02(-0.93%)
May 23, 2013 2.132 2.250 2.132 2.160 30,424 -0.10(-4.41%)
May 22, 2013 2.420 2.500 2.180 2.260 71,838 -0.16(-6.63%)
May 21, 2013 2.430 2.549 2.410 2.420 9,611 -0.04(-1.63%)
May 20, 2013 2.430 2.560 2.330 2.460 42,787 +0.18(+7.89%)
May 17, 2013 2.400 2.400 2.270 2.280 26,252 -0.06(-2.56%)
May 16, 2013 2.310 2.470 2.120 2.340 51,191 +0.09(+4.00%)
May 15, 2013 2.520 2.600 2.190 2.250 30,160 -0.07(-3.02%)
May 13, 2013 2.400 2.400 2.260 2.320 21,879 +0.00(+0.00%)
May 10, 2013 2.300 2.400 2.210 2.320 20,780 -0.13(-5.30%)
May 09, 2013 2.350 2.450 2.300 2.450 46,005 +0.15(+6.52%)
May 08, 2013 2.190 2.460 2.110 2.300 103,869 +0.14(+6.72%)
May 07, 2013 2.170 2.190 2.129 2.155 38,194 +0.03(+1.18%)
May 06, 2013 2.060 2.200 2.060 2.130 57,731 +0.04(+2.04%)
May 03, 2013 2.109 2.150 2.040 2.087 10,303 +0.05(+2.33%)
May 02, 2013 2.140 2.149 2.030 2.040 4,560 -0.02(-0.97%)
May 01, 2013 2.150 2.150 2.050 2.060 11,253 +0.04(+1.98%)
Apr 30, 2013 2.250 2.250 2.020 2.020 14,586 -0.15(-6.70%)
Apr 29, 2013 2.150 2.280 2.110 2.165 69,625 +0.12(+5.61%)
Apr 26, 2013 2.280 2.120 2.050 2.050 17,838 -0.07(-3.30%)
Apr 25, 2013 2.100 2.320 2.050 2.120 87,178 +0.11(+5.47%)
Apr 24, 2013 2.180 2.260 2.010 2.010 30,584 -0.19(-8.64%)
Apr 23, 2013 2.280 2.442 2.200 2.200 64,719 +0.01(+0.46%)
Apr 22, 2013 1.800 2.280 1.620 2.190 277,510 +0.39(+21.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.