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

India Globalization Capital Inc (NY: IGC )

0.5378 -0.0019 (-0.35%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 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 (%)
Feb 28, 2018 0.6998 0.7400 0.6780 0.6931 1,328,356 -0.01(-0.96%)
Feb 27, 2018 0.7079 0.7100 0.6900 0.6998 397,362 +0.00(+0.27%)
Feb 26, 2018 0.7234 0.7234 0.6897 0.6979 488,747 +0.02(+2.51%)
Feb 23, 2018 0.7100 0.7300 0.6611 0.6808 426,978 -0.03(-4.10%)
Feb 22, 2018 0.7487 0.7487 0.6900 0.7099 632,300 -0.03(-4.07%)
Feb 21, 2018 0.8099 0.8099 0.7200 0.7400 404,682 -0.05(-5.90%)
Feb 20, 2018 0.8139 0.8212 0.7800 0.7864 359,484 +0.01(+1.79%)
Feb 16, 2018 0.7726 0.7726 0.7726 0 -0.05(-5.79%)
Feb 15, 2018 0.8296 0.8300 0.7900 0.8201 481,473 +0.03(+3.80%)
Feb 14, 2018 0.7800 0.8200 0.7500 0.7901 503,661 +0.02(+2.98%)
Feb 13, 2018 0.7700 0.7700 0.7300 0.7672 347,198 +0.02(+2.31%)
Feb 12, 2018 0.7000 0.7500 0.6706 0.7499 602,777 +0.06(+9.22%)
Feb 09, 2018 0.7241 0.7500 0.6522 0.6866 883,379 -0.05(-7.22%)
Feb 08, 2018 0.8400 0.8400 0.7112 0.7400 601,689 -0.07(-8.39%)
Feb 07, 2018 0.8500 0.8500 0.8100 0.8078 523,965 -0.04(-4.96%)
Feb 06, 2018 0.8000 0.9000 0.7533 0.8500 961,570 +0.04(+4.89%)
Feb 05, 2018 0.8976 0.9000 0.8000 0.8104 384,329 -0.08(-8.94%)
Feb 02, 2018 0.8200 0.9000 0.7875 0.8900 654,939 +0.00(+0.07%)
Feb 01, 2018 0.9500 0.9500 0.8695 0.8894 359,076 -0.03(-3.27%)
Jan 31, 2018 0.9586 0.9600 0.8484 0.9195 914,587 +0.05(+5.69%)
Jan 30, 2018 0.8800 0.9000 0.8650 0.8700 715,452 -0.02(-2.25%)
Jan 29, 2018 0.9600 0.9600 0.8600 0.8900 826,109 -0.05(-5.32%)
Jan 26, 2018 0.9500 0.9500 0.9100 0.9400 535,090 -0.03(-2.76%)
Jan 25, 2018 1.010 1.010 0.9600 0.9667 515,304 -0.02(-2.35%)
Jan 24, 2018 1.000 1.030 0.9807 0.9900 615,958 -0.02(-1.98%)
Jan 23, 2018 1.020 1.020 0.9900 1.010 410,825 -0.02(-1.98%)
Jan 22, 2018 1.080 1.080 0.9950 1.030 876,972 +0.00(+0.04%)
Jan 19, 2018 1.000 1.030 0.9700 1.030 625,498 +0.03(+3.00%)
Jan 18, 2018 0.9901 1.020 0.9505 1.000 1,083,815 -0.02(-1.96%)
Jan 17, 2018 1.080 1.080 1.010 1.020 746,625 -0.06(-5.49%)
Jan 16, 2018 1.100 1.100 1.040 1.079 813,746 -0.00(-0.07%)
Jan 12, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Jan 11, 2018 1.120 1.120 1.080 1.090 578,589 -0.03(-2.68%)
Jan 10, 2018 1.110 1.130 1.060 1.120 745,782 +0.02(+1.82%)
Jan 09, 2018 1.150 1.180 1.100 1.100 892,423 -0.03(-2.65%)
Jan 08, 2018 1.080 1.220 1.020 1.130 2,330,868 +0.08(+7.62%)
Jan 05, 2018 1.100 1.100 1.000 1.050 1,441,555 -0.05(-4.55%)
Jan 04, 2018 1.200 1.200 1.090 1.100 1,405,784 -0.08(-7.09%)
Jan 03, 2018 1.240 1.250 1.120 1.184 2,096,586 +0.01(+1.19%)
Jan 02, 2018 1.210 1.210 1.070 1.170 5,446,230 +0.17(+17.00%)
Dec 29, 2017 1.000 1.000 1.000 0 +0.00(+0.14%)
Dec 28, 2017 0.9600 1.000 0.8500 0.9986 3,429,116 -0.04(-3.98%)
Dec 27, 2017 1.290 1.320 1.010 1.040 5,757,873 -0.22(-17.46%)
Dec 26, 2017 1.460 1.630 1.100 1.260 19,521,586 +0.60(+90.65%)
Dec 22, 2017 0.6930 0.6930 0.6250 0.6609 629,076 -0.05(-6.92%)
Dec 21, 2017 0.7150 0.7150 0.6614 0.7100 379,841 -0.00(-0.27%)
Dec 20, 2017 0.6800 0.7400 0.6580 0.7119 439,311 +0.04(+6.25%)
Dec 19, 2017 0.7000 0.7000 0.6100 0.6700 860,382 -0.04(-5.58%)
Dec 18, 2017 0.7800 0.7900 0.7050 0.7096 553,616 -0.03(-4.12%)
Dec 15, 2017 0.7900 0.8000 0.7400 0.7401 559,962 -0.02(-2.10%)
Dec 14, 2017 0.7501 0.8000 0.7400 0.7560 790,277 +0.02(+2.30%)
Dec 13, 2017 0.7232 0.7600 0.7200 0.7390 694,028 +0.02(+2.64%)
Dec 12, 2017 0.7900 0.8000 0.6534 0.7200 1,305,973 -0.07(-8.86%)
Dec 11, 2017 0.8500 0.8600 0.7900 0.7900 881,916 +0.01(+0.64%)
Dec 08, 2017 0.8500 0.9300 0.7522 0.7850 1,622,422 -0.01(-0.63%)
Dec 07, 2017 0.7611 0.9800 0.7008 0.7900 5,344,646 +0.03(+4.22%)
Dec 06, 2017 0.6398 0.7650 0.5700 0.7580 2,808,923 +0.16(+26.33%)
Dec 05, 2017 0.5520 0.6200 0.5520 0.6000 1,118,978 +0.06(+10.33%)
Dec 04, 2017 0.6000 0.6000 0.5300 0.5438 502,449 -0.03(-5.41%)
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.