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 (%)
Nov 29, 2019 0.7605 0.7900 0.7605 0.7700 100,900 -0.00(-0.03%)
Nov 27, 2019 0.7500 0.7980 0.7500 0.7702 157,000 -0.02(-1.94%)
Nov 26, 2019 0.7800 0.7999 0.7600 0.7854 268,933 -0.00(-0.37%)
Nov 25, 2019 0.7800 0.8200 0.7800 0.7883 258,397 +0.01(+1.06%)
Nov 22, 2019 0.8000 0.8400 0.7800 0.7800 338,700 -0.07(-8.24%)
Nov 21, 2019 0.8400 0.9800 0.8000 0.8500 1,774,322 +0.06(+7.59%)
Nov 20, 2019 0.7700 0.8300 0.7700 0.7900 373,256 +0.01(+1.36%)
Nov 19, 2019 0.7770 0.7898 0.7600 0.7794 219,395 -0.01(-1.34%)
Nov 18, 2019 0.8100 0.8100 0.7800 0.7900 197,282 +0.02(+2.07%)
Nov 15, 2019 0.7950 0.8150 0.7600 0.7740 305,300 -0.02(-2.03%)
Nov 14, 2019 0.8400 0.8400 0.7900 0.7900 306,273 -0.04(-4.82%)
Nov 13, 2019 0.8500 0.8500 0.8100 0.8300 317,587 -0.03(-3.40%)
Nov 12, 2019 0.8900 0.8998 0.8500 0.8592 232,022 -0.02(-2.36%)
Nov 11, 2019 0.8800 0.9000 0.8700 0.8800 152,189 -0.01(-1.12%)
Nov 08, 2019 0.9000 0.9250 0.8701 0.8900 274,500 -0.01(-1.11%)
Nov 07, 2019 0.9200 0.9500 0.9000 0.9000 368,843 -0.04(-4.26%)
Nov 06, 2019 0.9399 1.030 0.9172 0.9400 1,026,505 +0.02(+2.17%)
Nov 05, 2019 0.9300 0.9500 0.9100 0.9200 202,024 -0.02(-2.13%)
Nov 04, 2019 0.9600 0.9700 0.9300 0.9400 195,083 +0.00(+0.01%)
Nov 01, 2019 0.9313 0.9600 0.9285 0.9399 156,300 +0.02(+2.15%)
Oct 31, 2019 0.9700 0.9700 0.9200 0.9201 141,694 -0.03(-2.79%)
Oct 30, 2019 0.9300 0.9700 0.9300 0.9465 163,507 +0.02(+2.32%)
Oct 29, 2019 0.9400 0.9800 0.9250 0.9250 194,883 -0.03(-3.65%)
Oct 28, 2019 0.9700 0.9900 0.9200 0.9600 245,794 -0.01(-1.03%)
Oct 25, 2019 0.9800 0.9800 0.9321 0.9700 256,700 -0.01(-0.51%)
Oct 24, 2019 0.9550 0.9800 0.9129 0.9750 220,334 +0.02(+1.56%)
Oct 23, 2019 0.9680 0.9867 0.9400 0.9600 175,614 -0.03(-2.86%)
Oct 22, 2019 1.000 1.020 0.9600 0.9883 365,842 -0.01(-1.17%)
Oct 21, 2019 1.020 1.020 0.9700 1.000 252,298 -0.02(-1.96%)
Oct 18, 2019 1.020 1.030 0.9700 1.020 403,100 +0.02(+2.00%)
Oct 17, 2019 0.9300 1.090 0.9200 1.000 1,425,704 +0.09(+9.89%)
Oct 16, 2019 0.9500 0.9600 0.9000 0.9100 242,871 -0.01(-0.75%)
Oct 15, 2019 0.8765 0.9292 0.8614 0.9169 430,065 +0.06(+6.99%)
Oct 14, 2019 0.8900 0.9000 0.8500 0.8570 236,823 -0.03(-3.23%)
Oct 11, 2019 0.8800 0.9000 0.8700 0.8856 191,300 +0.02(+1.79%)
Oct 10, 2019 0.8501 0.9000 0.8501 0.8700 248,151 -0.00(-0.23%)
Oct 09, 2019 0.9200 0.9499 0.8700 0.8720 328,950 -0.05(-5.22%)
Oct 08, 2019 0.9200 0.9600 0.9200 0.9200 183,311 -0.02(-1.60%)
Oct 07, 2019 0.9461 0.9600 0.9200 0.9350 186,310 -0.02(-2.51%)
Oct 04, 2019 1.000 1.020 0.9400 0.9591 284,900 -0.01(-1.10%)
Oct 03, 2019 0.9600 1.000 0.9100 0.9698 937,194 +0.05(+5.41%)
Oct 02, 2019 0.9500 0.9599 0.9000 0.9200 266,967 -0.04(-3.95%)
Oct 01, 2019 0.9910 1.050 0.9100 0.9578 348,263 -0.01(-1.43%)
Sep 30, 2019 1.050 1.057 0.9600 0.9717 571,201 -0.07(-6.57%)
Sep 27, 2019 1.040 1.080 1.030 1.040 182,900 +0.01(+0.97%)
Sep 26, 2019 1.070 1.070 1.030 1.030 200,581 -0.03(-2.83%)
Sep 25, 2019 1.050 1.072 1.040 1.060 227,888 +0.02(+1.92%)
Sep 24, 2019 1.110 1.120 1.040 1.040 429,163 -0.08(-7.14%)
Sep 23, 2019 1.130 1.130 1.080 1.120 330,574 -0.02(-1.75%)
Sep 20, 2019 1.160 1.170 1.100 1.140 617,000 -0.03(-2.56%)
Sep 19, 2019 1.250 1.310 1.140 1.170 3,812,253 +0.09(+8.33%)
Sep 18, 2019 1.090 1.110 1.065 1.080 332,539 +0.01(+0.93%)
Sep 17, 2019 1.100 1.120 1.070 1.070 182,868 -0.05(-4.46%)
Sep 16, 2019 1.130 1.130 1.100 1.120 192,371 -0.01(-0.88%)
Sep 13, 2019 1.080 1.170 1.060 1.130 651,900 +0.06(+5.61%)
Sep 12, 2019 1.110 1.150 1.070 1.070 301,785 -0.04(-3.60%)
Sep 11, 2019 1.120 1.130 1.100 1.110 212,790 +0.00(+0.00%)
Sep 10, 2019 1.100 1.140 1.090 1.110 237,888 +0.00(+0.00%)
Sep 09, 2019 1.190 1.200 1.100 1.110 445,221 -0.08(-7.04%)
Sep 06, 2019 1.120 1.220 1.100 1.194 1,148,000 +0.07(+6.61%)
Sep 05, 2019 1.060 1.140 1.050 1.120 615,966 +0.07(+6.67%)
Sep 04, 2019 1.080 1.090 1.040 1.050 325,360 -0.05(-4.55%)
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.