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

India Globalization Capital Inc (NY: IGC )

0.5100 -0.0012 (-0.23%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 6, 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 (%)
Jul 31, 2014 1.030 1.030 1.000 1.010 207,686 -0.02(-1.94%)
Jul 30, 2014 1.080 1.090 1.030 1.030 224,453 -0.04(-3.74%)
Jul 29, 2014 1.060 1.130 1.030 1.070 231,817 +0.02(+1.90%)
Jul 28, 2014 1.130 1.170 1.020 1.050 195,236 -0.08(-7.08%)
Jul 25, 2014 1.160 1.190 1.120 1.130 234,245 -0.04(-3.42%)
Jul 24, 2014 1.060 1.250 1.060 1.170 1,136,125 +0.09(+8.33%)
Jul 23, 2014 0.9900 1.150 0.9900 1.080 899,464 +0.08(+8.00%)
Jul 22, 2014 0.9900 1.030 0.9500 1.000 270,001 +0.00(+0.00%)
Jul 21, 2014 1.100 1.110 1.000 1.000 599,443 -0.08(-7.32%)
Jul 18, 2014 1.020 1.099 1.020 1.079 127,092 +0.02(+1.79%)
Jul 17, 2014 1.070 1.140 1.040 1.060 210,034 -0.01(-0.93%)
Jul 16, 2014 1.130 1.140 0.9309 1.070 809,106 -0.07(-6.15%)
Jul 15, 2014 1.300 1.300 1.100 1.140 575,316 -0.19(-14.28%)
Jul 14, 2014 1.300 1.360 1.280 1.330 280,737 +0.00(+0.00%)
Jul 11, 2014 1.380 1.420 1.260 1.330 372,547 -0.07(-4.86%)
Jul 10, 2014 1.380 1.411 1.360 1.398 167,314 -0.00(-0.14%)
Jul 09, 2014 1.400 1.450 1.400 1.400 275,316 -0.04(-2.78%)
Jul 08, 2014 1.470 1.580 1.410 1.440 489,792 -0.04(-2.70%)
Jul 07, 2014 1.650 1.650 1.480 1.480 855,266 +0.00(+0.00%)
Jul 03, 2014 1.430 1.480 1.480 1.480 167,300 +0.04(+2.78%)
Jul 02, 2014 1.450 1.580 1.380 1.440 981,709 +0.01(+0.70%)
Jul 01, 2014 1.450 1.450 1.370 1.430 478,231 +0.01(+0.71%)
Jun 30, 2014 1.380 1.450 1.370 1.420 267,300 +0.02(+1.78%)
Jun 27, 2014 1.360 1.450 1.360 1.395 218,285 +0.02(+1.82%)
Jun 26, 2014 1.450 1.470 1.365 1.370 372,030 -0.05(-3.51%)
Jun 25, 2014 1.450 1.490 1.410 1.420 300,650 +0.01(+0.71%)
Jun 24, 2014 1.470 1.520 1.400 1.410 558,147 -0.04(-2.42%)
Jun 23, 2014 1.570 1.610 1.370 1.445 1,396,963 -0.16(-9.69%)
Jun 20, 2014 1.910 1.990 1.580 1.600 5,844,651 +0.03(+1.91%)
Jun 19, 2014 1.590 1.640 1.570 1.570 234,292 -0.02(-1.32%)
Jun 18, 2014 1.700 1.700 1.580 1.591 517,471 -0.10(-5.86%)
Jun 17, 2014 1.710 1.730 1.620 1.690 695,310 -0.06(-3.43%)
Jun 16, 2014 1.550 1.750 1.520 1.750 1,297,954 +0.19(+12.18%)
Jun 13, 2014 1.650 1.670 1.560 1.560 601,934 -0.05(-3.41%)
Jun 12, 2014 1.680 1.730 1.600 1.615 537,562 -0.02(-1.52%)
Jun 11, 2014 1.710 1.840 1.610 1.640 1,223,735 -0.02(-1.20%)
Jun 10, 2014 1.630 1.730 1.570 1.660 770,432 -0.10(-5.68%)
Jun 06, 2014 1.590 1.840 1.570 1.760 4,354,026 +0.24(+15.53%)
Jun 05, 2014 1.600 1.622 1.470 1.523 658,896 -0.01(-0.42%)
Jun 04, 2014 1.620 1.620 1.500 1.530 443,370 -0.09(-5.56%)
Jun 03, 2014 1.540 1.710 1.490 1.620 1,818,658 +0.04(+2.53%)
Jun 02, 2014 1.420 1.590 1.370 1.580 1,397,701 +0.13(+8.98%)
May 30, 2014 1.500 1.530 1.310 1.450 1,056,962 +0.03(+2.10%)
May 29, 2014 1.460 1.630 1.380 1.420 1,708,982 -0.09(-5.96%)
May 28, 2014 1.850 1.980 1.500 1.510 6,341,790 +0.03(+2.03%)
May 27, 2014 1.380 1.510 1.260 1.480 2,156,344 +0.16(+12.12%)
May 23, 2014 1.520 1.320 1.320 1.320 3,419,000 -0.28(-17.50%)
May 22, 2014 2.200 2.340 1.600 1.600 11,623,000 -0.40(-20.00%)
May 21, 2014 1.360 2.080 1.270 2.000 20,824,110 +0.75(+60.00%)
May 20, 2014 0.9500 1.290 0.9100 1.250 1,752,000 +0.32(+34.38%)
May 19, 2014 0.8900 1.050 0.8810 0.9302 181,361 +0.01(+1.11%)
May 16, 2014 0.8799 1.090 0.8500 0.9200 408,028 +0.05(+5.75%)
May 15, 2014 0.8500 0.9200 0.7901 0.8700 110,570 +0.05(+6.10%)
May 14, 2014 1.000 1.010 0.8000 0.8200 455,102 -0.16(-16.33%)
May 13, 2014 0.8017 1.090 0.8017 0.9800 1,187,106 +0.16(+19.51%)
May 12, 2014 0.8500 0.8500 0.7830 0.8200 155,059 -0.03(-3.52%)
May 09, 2014 0.8679 0.8679 0.8208 0.8499 83,496 -0.02(-2.30%)
May 08, 2014 0.8789 0.8800 0.8200 0.8699 271,641 +0.05(+6.09%)
May 07, 2014 0.8300 0.9100 0.7900 0.8200 716,683 +0.00(+0.00%)
May 06, 2014 0.8400 0.9000 0.7017 0.8200 1,010,045 +0.14(+19.97%)
May 05, 2014 0.6300 0.7115 0.6300 0.6835 71,276 +0.01(+2.01%)
May 02, 2014 0.6633 0.6800 0.6500 0.6700 12,437 +0.01(+1.52%)
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.