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

India Globalization Capital Inc (NY: IGC )

0.4580 +0.0280 (+6.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 0.8506 0.9587 0.9580 283,030 +0.09(+10.11%)
Jan 28, 2022 0.8300 0.9000 0.8200 0.8700 206,581 +0.02(+2.35%)
Jan 27, 2022 0.8900 0.9200 0.8400 0.8500 159,539 -0.03(-3.41%)
Jan 26, 2022 0.9200 0.9300 0.8753 0.8800 216,928 -0.03(-3.30%)
Jan 25, 2022 0.8504 0.9525 0.8500 0.9100 215,848 +0.06(+7.05%)
Jan 24, 2022 0.7900 0.8800 0.7900 0.8501 741,463 -0.06(-6.75%)
Jan 21, 2022 1.000 1.000 0.9000 0.9116 454,271 -0.09(-8.84%)
Jan 20, 2022 0.9900 1.030 0.9700 1.000 355,587 +0.01(+1.01%)
Jan 19, 2022 1.000 1.010 0.9700 0.9900 189,474 +0.01(+0.58%)
Jan 18, 2022 0.9700 1.000 0.9500 0.9843 207,679 -0.01(-1.08%)
Jan 14, 2022 0.9950 0 -0.01(-0.50%)
Jan 13, 2022 1.000 1.030 1.000 1.000 189,115 -0.01(-1.48%)
Jan 12, 2022 1.040 1.040 0.9810 1.015 151,748 -0.02(-1.46%)
Jan 11, 2022 0.9734 1.030 0.9700 1.030 235,463 +0.06(+6.56%)
Jan 10, 2022 0.9900 1.020 0.9436 0.9666 424,956 -0.03(-3.28%)
Jan 07, 2022 0.9900 1.030 0.9727 0.9994 240,919 +0.02(+1.98%)
Jan 06, 2022 1.000 1.020 0.9700 0.9800 254,154 -0.03(-2.97%)
Jan 05, 2022 1.060 1.085 1.020 1.010 372,642 -0.06(-5.61%)
Jan 04, 2022 1.060 1.090 1.020 1.070 421,591 +0.03(+2.88%)
Jan 03, 2022 0.9800 1.089 0.9800 1.040 339,631 +0.06(+6.50%)
Dec 31, 2021 1.000 1.030 0.9700 0.9765 648,247 -0.01(-1.40%)
Dec 30, 2021 1.030 1.050 0.9904 0.9904 429,656 -0.02(-1.94%)
Dec 29, 2021 1.060 1.080 1.010 1.010 519,899 -0.05(-4.72%)
Dec 28, 2021 1.110 1.120 1.060 1.060 571,525 -0.07(-6.19%)
Dec 27, 2021 1.180 1.180 1.123 1.130 372,609 -0.02(-1.74%)
Dec 23, 2021 1.160 1.190 1.140 1.150 573,236 -0.01(-0.86%)
Dec 22, 2021 1.160 1.180 1.150 1.160 198,184 +0.00(+0.00%)
Dec 21, 2021 1.120 1.167 1.120 1.160 441,874 +0.04(+3.57%)
Dec 20, 2021 1.120 1.145 1.110 1.120 418,486 -0.01(-0.88%)
Dec 17, 2021 1.140 1.190 1.120 1.130 648,833 -0.03(-2.59%)
Dec 16, 2021 1.190 1.195 1.150 1.160 262,973 -0.03(-2.52%)
Dec 15, 2021 1.170 1.200 1.130 1.190 690,462 +0.01(+0.85%)
Dec 14, 2021 1.210 1.260 1.160 1.180 1,265,830 +0.01(+0.85%)
Dec 13, 2021 1.220 1.220 1.160 1.170 299,078 -0.03(-2.50%)
Dec 10, 2021 1.240 1.240 1.180 1.200 326,056 -0.02(-1.64%)
Dec 09, 2021 1.270 1.290 1.210 1.220 929,413 -0.06(-4.69%)
Dec 08, 2021 1.220 1.290 1.200 1.280 1,369,916 +0.05(+4.07%)
Dec 07, 2021 1.200 1.250 1.200 1.230 383,773 +0.03(+2.50%)
Dec 06, 2021 1.150 1.200 1.110 1.200 695,775 +0.06(+5.26%)
Dec 03, 2021 1.230 1.230 1.130 1.140 1,340,297 -0.11(-8.80%)
Dec 02, 2021 1.260 1.560 1.190 1.250 7,143,417 -0.01(-0.79%)
Dec 01, 2021 1.300 1.335 1.250 1.260 479,259 -0.05(-3.82%)
Nov 30, 2021 1.330 1.350 1.260 1.310 440,569 -0.03(-2.24%)
Nov 29, 2021 1.350 1.360 1.320 1.340 505,706 -0.02(-1.47%)
Nov 26, 2021 1.390 1.390 1.330 1.360 261,633 -0.04(-2.86%)
Nov 24, 2021 1.370 1.400 1.360 1.400 266,277 +0.01(+0.72%)
Nov 23, 2021 1.390 1.408 1.345 1.390 787,169 +0.00(+0.00%)
Nov 22, 2021 1.420 1.440 1.360 1.390 1,120,336 -0.04(-2.80%)
Nov 19, 2021 1.430 1.455 1.430 1.430 233,297 -0.01(-0.69%)
Nov 18, 2021 1.520 1.450 1.435 1.440 565,981 -0.08(-5.26%)
Nov 17, 2021 1.560 1.570 1.510 1.520 594,919 -0.05(-3.18%)
Nov 16, 2021 1.530 1.570 1.500 1.570 786,803 +0.00(+0.00%)
Nov 15, 2021 1.500 1.610 1.500 1.570 2,307,548 +0.09(+6.08%)
Nov 12, 2021 1.450 1.560 1.410 1.480 3,532,849 +0.05(+3.50%)
Nov 11, 2021 1.400 1.441 1.400 1.430 419,041 +0.05(+3.62%)
Nov 10, 2021 1.440 1.380 1.380 756,170 -0.08(-5.48%)
Nov 09, 2021 1.430 1.470 1.420 1.460 607,805 +0.01(+0.69%)
Nov 08, 2021 1.400 1.510 1.400 1.450 1,106,781 +0.04(+2.84%)
Nov 05, 2021 1.520 1.520 1.370 1.410 1,433,806 -0.10(-6.62%)
Nov 04, 2021 1.450 1.580 1.440 1.510 5,094,441 +0.05(+3.42%)
Nov 03, 2021 1.460 1.490 1.410 1.460 1,211,913 -0.03(-2.01%)
Nov 02, 2021 1.400 1.790 1.390 1.490 8,820,856 +0.10(+7.19%)
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.