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 (%)
Aug 30, 2019 1.040 1.080 1.030 1.030 199,600 -0.01(-0.96%)
Aug 29, 2019 1.040 1.060 1.030 1.040 215,174 +0.01(+0.97%)
Aug 28, 2019 1.020 1.070 1.020 1.030 141,851 +0.00(+0.00%)
Aug 27, 2019 1.040 1.100 1.020 1.030 191,416 -0.02(-1.90%)
Aug 26, 2019 1.090 1.090 1.020 1.050 170,563 -0.02(-1.87%)
Aug 23, 2019 1.110 1.110 1.050 1.070 198,700 -0.04(-3.60%)
Aug 22, 2019 1.150 1.160 1.050 1.110 626,999 -0.03(-2.63%)
Aug 21, 2019 1.010 1.140 1.010 1.140 774,863 +0.13(+12.87%)
Aug 20, 2019 1.070 1.080 1.010 1.010 211,963 -0.06(-5.61%)
Aug 19, 2019 1.090 1.090 1.040 1.070 135,744 +0.01(+0.94%)
Aug 16, 2019 1.020 1.110 1.010 1.060 287,700 +0.05(+4.95%)
Aug 15, 2019 1.010 1.080 1.000 1.010 268,942 -0.03(-2.88%)
Aug 14, 2019 1.050 1.090 1.020 1.040 320,201 -0.03(-2.80%)
Aug 13, 2019 1.060 1.100 1.000 1.070 462,209 -0.01(-0.93%)
Aug 12, 2019 1.140 1.160 1.060 1.080 319,653 -0.05(-4.42%)
Aug 09, 2019 1.180 1.200 1.120 1.130 402,700 -0.03(-2.59%)
Aug 08, 2019 1.260 1.260 1.150 1.160 324,921 -0.09(-7.20%)
Aug 07, 2019 1.200 1.270 1.160 1.250 262,585 +0.05(+4.51%)
Aug 06, 2019 1.150 1.200 1.140 1.196 233,818 +0.07(+5.85%)
Aug 05, 2019 1.200 1.200 1.120 1.130 194,008 -0.07(-5.83%)
Aug 02, 2019 1.160 1.200 1.100 1.200 356,700 +0.04(+3.45%)
Aug 01, 2019 1.230 1.260 1.160 1.160 279,795 -0.04(-3.33%)
Jul 31, 2019 1.260 1.290 1.200 1.200 182,477 -0.06(-4.76%)
Jul 30, 2019 1.240 1.280 1.190 1.260 482,842 +0.01(+0.80%)
Jul 29, 2019 1.260 1.270 1.230 1.250 210,139 +0.02(+1.63%)
Jul 26, 2019 1.200 1.276 1.190 1.230 266,200 +0.02(+1.65%)
Jul 25, 2019 1.270 1.300 1.200 1.210 281,243 -0.07(-5.47%)
Jul 24, 2019 1.270 1.315 1.230 1.280 337,975 +0.00(+0.00%)
Jul 23, 2019 1.330 1.371 1.250 1.280 382,922 -0.05(-3.76%)
Jul 22, 2019 1.400 1.440 1.310 1.330 488,275 -0.07(-5.00%)
Jul 19, 2019 1.390 1.435 1.330 1.400 606,400 +0.09(+6.87%)
Jul 18, 2019 1.400 1.420 1.310 1.310 471,362 -0.11(-7.75%)
Jul 17, 2019 1.500 1.510 1.420 1.420 549,638 -0.09(-5.96%)
Jul 16, 2019 1.500 1.550 1.470 1.510 720,364 -0.02(-1.31%)
Jul 15, 2019 1.570 1.600 1.500 1.530 469,034 -0.03(-1.92%)
Jul 12, 2019 1.650 1.650 1.560 1.560 787,200 -0.07(-4.29%)
Jul 11, 2019 1.550 1.650 1.500 1.630 932,837 +0.11(+7.24%)
Jul 10, 2019 1.550 1.570 1.510 1.520 544,343 -0.03(-1.94%)
Jul 09, 2019 1.580 1.590 1.500 1.550 428,620 -0.01(-0.64%)
Jul 08, 2019 1.620 1.697 1.550 1.560 1,136,965 -0.04(-2.50%)
Jul 05, 2019 1.450 1.640 1.450 1.600 1,366,300 +0.16(+11.11%)
Jul 03, 2019 1.480 1.500 1.410 1.440 643,100 -0.04(-2.70%)
Jul 02, 2019 1.580 1.610 1.450 1.480 1,062,029 -0.10(-6.33%)
Jul 01, 2019 1.630 1.700 1.560 1.580 1,008,551 -0.06(-3.66%)
Jun 28, 2019 1.680 1.809 1.620 1.640 1,398,500 -0.01(-0.61%)
Jun 27, 2019 1.740 1.790 1.600 1.650 1,586,963 -0.14(-7.82%)
Jun 26, 2019 1.530 1.930 1.430 1.790 4,614,659 +0.11(+6.55%)
Jun 25, 2019 2.340 2.440 1.620 1.680 10,737,745 -0.37(-18.05%)
Jun 24, 2019 1.740 2.100 1.740 2.050 8,703,660 +0.42(+25.77%)
Jun 21, 2019 1.480 1.680 1.370 1.630 5,567,300 +0.21(+14.79%)
Jun 20, 2019 1.210 1.490 1.160 1.420 3,711,365 +0.21(+17.36%)
Jun 19, 2019 1.210 1.240 1.150 1.210 645,191 -0.02(-1.63%)
Jun 18, 2019 1.150 1.240 1.100 1.230 1,093,588 +0.03(+2.50%)
Jun 17, 2019 1.210 1.240 1.100 1.200 2,371,720 -0.06(-4.76%)
Jun 14, 2019 1.300 1.490 1.160 1.260 23,723,100 +0.41(+48.22%)
Jun 13, 2019 0.8800 0.8850 0.8320 0.8501 527,351 -0.01(-0.74%)
Jun 12, 2019 0.8500 0.8900 0.8300 0.8564 493,258 +0.02(+2.72%)
Jun 11, 2019 0.8962 0.9000 0.8102 0.8337 437,177 -0.04(-4.18%)
Jun 10, 2019 0.9406 0.9489 0.8651 0.8701 542,136 -0.05(-5.43%)
Jun 07, 2019 0.9500 0.9659 0.9000 0.9201 258,300 -0.01(-1.02%)
Jun 06, 2019 1.010 1.020 0.9000 0.9296 481,506 -0.09(-8.86%)
Jun 05, 2019 1.050 1.060 0.9700 1.020 434,040 -0.01(-0.97%)
Jun 04, 2019 1.050 1.060 1.000 1.030 328,015 +0.00(+0.06%)
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.