Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5300 0.5500 0.5210 0.5300 126,105 -0.01(-2.56%)
Jun 29, 2022 0.5509 0.5749 0.5330 0.5439 185,475 -0.01(-1.20%)
Jun 28, 2022 0.5700 0.6144 0.5501 0.5505 401,783 -0.03(-5.09%)
Jun 27, 2022 0.6000 0.6038 0.5566 0.5800 248,804 +0.03(+5.45%)
Jun 24, 2022 0.6100 0.6329 0.5500 0.5500 514,283 -0.06(-10.01%)
Jun 23, 2022 0.6099 0.6400 0.5788 0.6112 579,090 -0.02(-2.98%)
Jun 22, 2022 0.5947 0.6300 0.5500 0.6300 305,916 +0.01(+1.89%)
Jun 21, 2022 0.6150 0.6500 0.5900 0.6183 389,811 +0.04(+6.60%)
Jun 17, 2022 0.6000 0.6200 0.5500 0.5800 380,269 -0.00(-0.26%)
Jun 16, 2022 0.5320 0.6700 0.5200 0.5815 1,071,764 +0.05(+9.30%)
Jun 15, 2022 0.4900 0.5600 0.4728 0.5320 341,368 +0.02(+4.31%)
Jun 14, 2022 0.4900 0.5300 0.4529 0.5100 724,747 +0.03(+7.17%)
Jun 13, 2022 0.5100 0.5145 0.4501 0.4759 678,926 -0.05(-9.02%)
Jun 10, 2022 0.5981 0.5981 0.5100 0.5231 1,491,503 -0.10(-15.87%)
Jun 09, 2022 0.6300 0.7190 0.5700 0.6218 6,503,708 -0.20(-24.17%)
Jun 08, 2022 0.4450 0.8432 0.4200 0.8200 13,294,481 +0.40(+93.35%)
Jun 07, 2022 0.4250 0.4450 0.4230 0.4241 200,967 -0.02(-4.70%)
Jun 06, 2022 0.4500 0.4500 0.4300 0.4450 210,260 +0.01(+2.30%)
Jun 03, 2022 0.4400 0.4500 0.4311 0.4350 351,278 +0.00(+0.00%)
Jun 02, 2022 0.4300 0.4498 0.4250 0.4350 351,470 +0.01(+1.16%)
Jun 01, 2022 0.4500 0.4500 0.4250 0.4300 449,546 -0.00(-1.01%)
May 31, 2022 0.4500 0.4525 0.4300 0.4344 391,732 -0.00(-0.14%)
May 27, 2022 0.4500 0.4586 0.4307 0.4350 498,632 +0.00(+0.00%)
May 26, 2022 0.4394 0.4500 0.4253 0.4350 175,881 +0.01(+1.16%)
May 25, 2022 0.4567 0.4599 0.4250 0.4300 144,673 -0.01(-1.15%)
May 24, 2022 0.4450 0.4599 0.4350 0.4350 113,642 -0.02(-3.33%)
May 23, 2022 0.4655 0.4711 0.4379 0.4500 159,444 -0.01(-2.41%)
May 20, 2022 0.4857 0.4993 0.4481 0.4611 224,798 -0.01(-1.26%)
May 19, 2022 0.4310 0.4809 0.4310 0.4670 276,961 +0.02(+3.78%)
May 18, 2022 0.4900 0.5188 0.4450 0.4500 759,879 -0.04(-7.90%)
May 17, 2022 0.5000 0.5000 0.4831 0.4886 296,067 +0.00(+0.10%)
May 16, 2022 0.4798 0.4950 0.4600 0.4881 336,321 +0.01(+1.69%)
May 13, 2022 0.4481 0.5314 0.4333 0.4800 1,765,737 +0.05(+11.06%)
May 12, 2022 0.4800 0.4900 0.4220 0.4322 425,147 -0.05(-9.96%)
May 11, 2022 0.5100 0.5200 0.4506 0.4800 337,903 -0.04(-7.87%)
May 10, 2022 0.5400 0.5500 0.5160 0.5210 270,494 -0.02(-4.44%)
May 09, 2022 0.6445 0.6535 0.5452 0.5452 309,964 -0.11(-16.69%)
May 06, 2022 0.6850 0.6850 0.6501 0.6544 125,279 -0.03(-3.76%)
May 05, 2022 0.6900 0.7000 0.6701 0.6800 90,297 -0.01(-1.97%)
May 04, 2022 0.6812 0.6980 0.6700 0.6937 163,528 +0.02(+2.77%)
May 03, 2022 0.6700 0.6919 0.6700 0.6750 161,675 -0.02(-3.57%)
May 02, 2022 0.7400 0.7450 0.6875 0.7000 251,284 -0.04(-5.42%)
Apr 29, 2022 0.7175 0.7446 0.7151 0.7401 111,719 +0.01(+1.58%)
Apr 28, 2022 0.7500 0.7500 0.7101 0.7286 170,180 +0.00(+0.50%)
Apr 27, 2022 0.7288 0.7497 0.7121 0.7250 143,010 -0.03(-3.50%)
Apr 26, 2022 0.7930 0.7979 0.7351 0.7513 185,030 -0.05(-5.85%)
Apr 25, 2022 0.7900 0.7999 0.7700 0.7980 190,200 +0.00(+0.48%)
Apr 22, 2022 0.8100 0.8380 0.7700 0.7942 135,998 -0.03(-3.15%)
Apr 21, 2022 0.8300 0.8505 0.8100 0.8200 82,731 -0.03(-3.44%)
Apr 20, 2022 0.8400 0.8497 0.8206 0.8492 153,570 +0.01(+1.45%)
Apr 19, 2022 0.8000 0.8500 0.8000 0.8371 127,796 +0.01(+0.86%)
Apr 18, 2022 0.8400 0.8500 0.8046 0.8300 188,610 -0.04(-4.41%)
Apr 14, 2022 0.8400 0.8700 0.8400 0.8683 99,831 -0.01(-1.06%)
Apr 13, 2022 0.8300 0.8776 0.8300 0.8776 174,238 +0.04(+4.45%)
Apr 12, 2022 0.8600 0.8900 0.8379 0.8402 191,985 -0.04(-4.24%)
Apr 11, 2022 0.8655 0.8933 0.8500 0.8774 155,827 -0.02(-2.68%)
Apr 08, 2022 0.8906 0.9206 0.8611 0.9016 218,819 +0.00(+0.18%)
Apr 07, 2022 0.9100 0.9300 0.8723 0.9000 343,548 -0.01(-1.10%)
Apr 06, 2022 0.9400 0.9353 0.9000 0.9100 219,941 -0.02(-1.92%)
Apr 05, 2022 0.9272 0.9500 0.9100 0.9278 137,423 -0.01(-1.18%)
Apr 04, 2022 0.9428 0.9450 0.9100 0.9389 277,396 +0.01(+0.61%)
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.