Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4047 -0.0018 (-0.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.3900 0.3959 0.3800 0.3800 101,129 +0.00(+0.29%)
Feb 27, 2023 0.3900 0.3900 0.3750 0.3789 134,101 -0.00(-0.29%)
Feb 24, 2023 0.3999 0.3999 0.3750 0.3800 135,832 -0.01(-1.55%)
Feb 23, 2023 0.4000 0.4000 0.3810 0.3860 62,908 -0.00(-1.03%)
Feb 22, 2023 0.3900 0.3960 0.3810 0.3900 68,266 +0.01(+2.09%)
Feb 21, 2023 0.3850 0.3876 0.3800 0.3820 121,117 -0.00(-0.98%)
Feb 17, 2023 0.3800 0.3950 0.3800 0.3858 71,984 +0.00(+0.81%)
Feb 16, 2023 0.3958 0.3998 0.3810 0.3827 123,959 -0.01(-2.12%)
Feb 15, 2023 0.4000 0.4000 0.3900 0.3910 187,522 -0.00(-0.56%)
Feb 14, 2023 0.3900 0.3979 0.3900 0.3932 107,605 -0.01(-1.35%)
Feb 13, 2023 0.3900 0.4110 0.3900 0.3986 45,843 -0.00(-0.62%)
Feb 10, 2023 0.4100 0.4100 0.3900 0.4011 119,777 -0.01(-2.12%)
Feb 09, 2023 0.4180 0.4180 0.4000 0.4098 92,532 -0.01(-1.37%)
Feb 08, 2023 0.4200 0.4250 0.4020 0.4155 80,507 +0.00(+1.17%)
Feb 07, 2023 0.4298 0.4380 0.3902 0.4107 546,383 +0.00(+0.15%)
Feb 06, 2023 0.4394 0.4400 0.4010 0.4101 147,104 -0.00(-1.09%)
Feb 03, 2023 0.4100 0.4400 0.3911 0.4146 282,777 +0.01(+3.65%)
Feb 02, 2023 0.4069 0.4100 0.3860 0.4000 177,387 +0.01(+1.27%)
Feb 01, 2023 0.4158 0.4158 0.3900 0.3950 183,636 -0.01(-1.25%)
Jan 31, 2023 0.3900 0.4090 0.3900 0.4000 96,704 +0.01(+1.91%)
Jan 30, 2023 0.4200 0.4200 0.3900 0.3925 98,482 -0.01(-1.83%)
Jan 27, 2023 0.4200 0.4200 0.3950 0.3998 171,114 -0.01(-2.42%)
Jan 26, 2023 0.4000 0.4180 0.3985 0.4097 78,068 +0.00(+0.42%)
Jan 25, 2023 0.4025 0.4128 0.3952 0.4080 76,795 -0.01(-1.69%)
Jan 24, 2023 0.4100 0.4200 0.3950 0.4150 173,354 +0.02(+5.06%)
Jan 23, 2023 0.4006 0.4006 0.3816 0.3950 165,747 +0.00(+0.97%)
Jan 20, 2023 0.3822 0.3990 0.3800 0.3912 111,333 +0.00(+0.28%)
Jan 19, 2023 0.4300 0.4300 0.3873 0.3901 205,196 -0.03(-7.12%)
Jan 18, 2023 0.4200 0.4380 0.4012 0.4200 128,165 +0.01(+2.94%)
Jan 17, 2023 0.3792 0.4080 0.3792 0.4080 200,220 +0.03(+6.56%)
Jan 13, 2023 0.3773 0.3900 0.3722 0.3829 126,664 -0.01(-1.57%)
Jan 12, 2023 0.3650 0.4000 0.3520 0.3890 309,311 +0.02(+6.78%)
Jan 11, 2023 0.3675 0.3675 0.3500 0.3643 133,904 +0.02(+4.89%)
Jan 10, 2023 0.3400 0.3559 0.3203 0.3473 189,887 +0.01(+3.52%)
Jan 09, 2023 0.3500 0.3550 0.3201 0.3355 291,055 +0.01(+3.55%)
Jan 06, 2023 0.3281 0.3391 0.3010 0.3240 605,114 +0.01(+4.58%)
Jan 05, 2023 0.3600 0.3600 0.2785 0.3098 574,807 -0.04(-10.69%)
Jan 04, 2023 0.3439 0.3500 0.3300 0.3469 153,255 +0.01(+2.36%)
Jan 03, 2023 0.3276 0.3484 0.3276 0.3389 58,226 +0.02(+6.54%)
Dec 30, 2022 0.3548 0.3548 0.3101 0.3181 232,975 -0.00(-1.18%)
Dec 29, 2022 0.3030 0.3387 0.3000 0.3219 221,893 +0.01(+3.87%)
Dec 28, 2022 0.3003 0.3341 0.3003 0.3099 203,061 +0.00(+0.26%)
Dec 27, 2022 0.3300 0.3517 0.3035 0.3091 320,147 -0.03(-8.03%)
Dec 23, 2022 0.3500 0.3500 0.3350 0.3361 191,124 -0.01(-3.94%)
Dec 22, 2022 0.3700 0.3700 0.3400 0.3499 117,964 -0.01(-2.26%)
Dec 21, 2022 0.3613 0.3613 0.3518 0.3580 140,906 -0.01(-1.43%)
Dec 20, 2022 0.3700 0.3850 0.3605 0.3632 139,327 -0.01(-2.97%)
Dec 19, 2022 0.3900 0.3940 0.3720 0.3743 97,790 -0.02(-5.74%)
Dec 16, 2022 0.3821 0.3980 0.3702 0.3971 268,200 +0.02(+4.53%)
Dec 15, 2022 0.3920 0.3978 0.3783 0.3799 120,232 -0.01(-3.09%)
Dec 14, 2022 0.4000 0.3999 0.3900 0.3920 62,586 -0.00(-0.99%)
Dec 13, 2022 0.3903 0.4099 0.3903 0.3959 77,712 +0.00(+1.20%)
Dec 12, 2022 0.4200 0.4200 0.3903 0.3912 105,818 -0.01(-3.07%)
Dec 09, 2022 0.4018 0.4180 0.3900 0.4036 75,774 +0.01(+2.15%)
Dec 08, 2022 0.4046 0.4200 0.3951 0.3951 124,830 -0.01(-2.78%)
Dec 07, 2022 0.4157 0.4157 0.4050 0.4064 55,009 -0.00(-0.76%)
Dec 06, 2022 0.4365 0.4400 0.4022 0.4095 135,693 -0.04(-9.00%)
Dec 05, 2022 0.4589 0.4589 0.4059 0.4500 205,667 +0.01(+2.53%)
Dec 02, 2022 0.4100 0.4400 0.4001 0.4389 293,599 +0.04(+10.75%)
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.