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

India Globalization Capital Inc (NY: IGC )

0.5112 -0.0088 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2019 1.120 1.130 1.020 1.020 476,500 -0.13(-11.30%)
May 30, 2019 1.160 1.200 1.100 1.150 365,226 +0.03(+2.68%)
May 29, 2019 1.040 1.130 1.040 1.120 435,079 +0.07(+6.67%)
May 28, 2019 1.030 1.070 1.020 1.050 328,653 +0.03(+2.44%)
May 24, 2019 1.080 1.080 1.020 1.025 290,800 -0.06(-5.09%)
May 23, 2019 1.110 1.110 1.030 1.080 397,857 -0.04(-3.57%)
May 22, 2019 1.100 1.160 1.080 1.120 408,539 +0.04(+3.70%)
May 21, 2019 1.150 1.157 1.060 1.080 581,150 -0.08(-6.90%)
May 20, 2019 1.200 1.230 1.140 1.160 284,885 -0.02(-1.69%)
May 17, 2019 1.250 1.250 1.170 1.180 388,900 -0.07(-5.60%)
May 16, 2019 1.200 1.250 1.150 1.250 442,805 +0.07(+5.93%)
May 15, 2019 1.210 1.220 1.160 1.180 540,875 -0.03(-2.48%)
May 14, 2019 1.240 1.290 1.210 1.210 897,435 -0.05(-3.97%)
May 13, 2019 1.360 1.362 1.240 1.260 567,844 -0.06(-4.55%)
May 10, 2019 1.280 1.350 1.280 1.320 525,200 +0.04(+3.13%)
May 09, 2019 1.280 1.310 1.260 1.280 362,832 -0.03(-2.29%)
May 08, 2019 1.300 1.360 1.280 1.310 403,204 +0.00(+0.00%)
May 07, 2019 1.380 1.410 1.270 1.310 457,314 -0.07(-5.07%)
May 06, 2019 1.300 1.404 1.300 1.380 318,269 +0.00(+0.00%)
May 03, 2019 1.370 1.430 1.346 1.380 415,300 +0.02(+1.47%)
May 02, 2019 1.410 1.430 1.280 1.360 695,590 -0.01(-0.73%)
May 01, 2019 1.420 1.440 1.360 1.370 585,711 -0.08(-5.52%)
Apr 30, 2019 1.560 1.620 1.420 1.450 1,055,592 -0.10(-6.45%)
Apr 29, 2019 1.560 1.690 1.530 1.550 1,764,677 -0.10(-6.06%)
Apr 26, 2019 1.270 1.800 1.200 1.650 10,411,700 +0.38(+29.92%)
Apr 25, 2019 1.470 1.500 1.260 1.270 1,345,120 -0.22(-14.77%)
Apr 24, 2019 1.540 1.550 1.460 1.490 599,183 -0.06(-3.87%)
Apr 23, 2019 1.640 1.650 1.510 1.550 1,051,327 -0.12(-7.19%)
Apr 22, 2019 1.700 1.750 1.630 1.670 815,774 -0.06(-3.47%)
Apr 18, 2019 1.690 1.860 1.690 1.730 1,407,400 +0.05(+2.98%)
Apr 17, 2019 1.750 1.760 1.671 1.680 396,941 -0.07(-4.00%)
Apr 16, 2019 1.740 1.841 1.721 1.750 458,192 +0.05(+2.94%)
Apr 15, 2019 1.840 1.890 1.660 1.700 840,923 -0.15(-8.11%)
Apr 12, 2019 1.950 1.950 1.820 1.850 766,800 -0.07(-3.65%)
Apr 11, 2019 1.970 2.020 1.900 1.920 890,722 -0.08(-4.00%)
Apr 10, 2019 2.030 2.030 1.960 2.000 392,229 -0.01(-0.50%)
Apr 09, 2019 2.100 2.100 1.960 2.010 704,636 -0.06(-2.90%)
Apr 08, 2019 1.950 2.180 1.930 2.070 2,813,887 +0.09(+4.55%)
Apr 05, 2019 1.980 2.010 1.931 1.980 482,000 +0.03(+1.54%)
Apr 04, 2019 1.980 2.020 1.940 1.950 578,745 -0.03(-1.52%)
Apr 03, 2019 2.060 2.080 1.969 1.980 642,182 -0.08(-3.88%)
Apr 02, 2019 2.010 2.140 1.970 2.060 1,521,557 +0.04(+1.98%)
Apr 01, 2019 2.110 2.110 2.010 2.020 596,546 -0.06(-2.88%)
Mar 29, 2019 2.110 2.150 2.050 2.080 559,000 +0.00(+0.00%)
Mar 28, 2019 2.050 2.150 2.000 2.080 1,051,700 -0.01(-0.48%)
Mar 27, 2019 2.320 2.430 2.050 2.090 5,428,504 +0.11(+5.56%)
Mar 26, 2019 2.080 2.080 1.910 1.980 861,833 -0.10(-4.81%)
Mar 25, 2019 2.210 2.220 2.020 2.080 826,754 -0.12(-5.45%)
Mar 22, 2019 1.990 2.320 1.900 2.200 4,101,200 +0.22(+11.11%)
Mar 21, 2019 1.950 2.090 1.950 1.980 882,420 +0.08(+4.21%)
Mar 20, 2019 2.180 2.180 1.850 1.900 1,477,261 -0.27(-12.44%)
Mar 19, 2019 2.300 2.330 2.150 2.170 1,067,720 -0.09(-3.98%)
Mar 18, 2019 2.280 2.350 2.256 2.260 1,169,884 +0.01(+0.44%)
Mar 15, 2019 2.170 2.300 2.120 2.250 1,822,900 +0.14(+6.64%)
Mar 14, 2019 2.260 2.300 2.100 2.110 1,000,484 -0.22(-9.44%)
Mar 13, 2019 2.310 2.430 2.270 2.330 1,307,911 +0.06(+2.64%)
Mar 12, 2019 2.390 2.470 2.200 2.270 2,004,689 -0.14(-5.81%)
Mar 11, 2019 2.340 2.540 2.100 2.410 1,761,097 +0.14(+6.17%)
Mar 08, 2019 1.900 2.630 1.750 2.270 4,691,900 +0.17(+8.10%)
Mar 07, 2019 2.500 2.550 2.100 2.100 2,171,463 -0.53(-20.15%)
Mar 06, 2019 2.760 3.000 2.600 2.630 1,807,884 -0.22(-7.72%)
Mar 05, 2019 2.950 2.950 2.720 2.850 1,783,758 -0.13(-4.36%)
Mar 04, 2019 3.000 3.090 2.700 2.980 4,134,299 +0.18(+6.43%)
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.