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

India Globalization Capital Inc (NY: IGC )

0.5111 -0.0089 (-1.71%)
Streaming Delayed Price Updated: 11:39 AM 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, 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%)
Apr 01, 2022 0.9425 0.9778 0.9000 0.9332 399,544 -0.02(-1.65%)
Mar 31, 2022 0.9900 1.020 0.9300 0.9489 397,068 -0.05(-4.64%)
Mar 30, 2022 0.9813 1.050 0.9600 0.9951 589,083 +0.00(+0.16%)
Mar 29, 2022 0.9419 1.040 0.9400 0.9935 934,701 +0.04(+4.58%)
Mar 28, 2022 1.010 1.010 0.9351 0.9500 1,021,461 -0.10(-9.52%)
Mar 25, 2022 1.010 1.160 0.9900 1.050 3,592,669 +0.10(+10.53%)
Mar 24, 2022 0.8900 0.9519 0.8300 0.9500 2,460,557 +0.09(+10.47%)
Mar 23, 2022 0.8600 0.8700 0.8300 0.8600 490,130 +0.05(+5.78%)
Mar 22, 2022 0.8000 0.8183 0.7500 0.8130 759,594 +0.03(+4.23%)
Mar 21, 2022 0.7900 0.8100 0.7701 0.7800 504,451 +0.01(+1.19%)
Mar 18, 2022 0.8400 0.8500 0.7411 0.7708 1,782,162 -0.05(-6.00%)
Mar 17, 2022 0.8395 0.8582 0.8000 0.8200 636,204 +0.01(+1.22%)
Mar 16, 2022 0.8500 0.8800 0.8101 0.8101 329,704 -0.03(-3.56%)
Mar 15, 2022 0.8500 0.9045 0.8400 0.8400 180,917 -0.03(-3.16%)
Mar 14, 2022 0.9300 0.9452 0.8600 0.8674 361,648 -0.05(-5.59%)
Mar 11, 2022 0.9900 1.000 0.9098 0.9188 209,771 -0.08(-8.06%)
Mar 10, 2022 1.020 1.030 0.9704 0.9994 164,485 -0.01(-1.05%)
Mar 09, 2022 1.050 1.050 1.010 1.010 145,817 -0.01(-0.98%)
Mar 08, 2022 0.9700 1.020 0.9500 1.020 177,563 +0.08(+8.51%)
Mar 07, 2022 1.020 1.060 0.9400 0.9400 239,114 -0.09(-8.74%)
Mar 04, 2022 1.070 1.070 1.010 1.030 135,284 +0.00(+0.00%)
Mar 03, 2022 1.060 1.060 1.020 1.030 139,045 -0.02(-1.90%)
Mar 02, 2022 1.030 1.060 1.030 1.050 109,722 +0.02(+1.94%)
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.