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

India Globalization Capital Inc (NY: IGC )

0.5109 -0.0003 (-0.06%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2020 1.560 1.560 1.560 1,837,344 -0.12(-7.14%)
Dec 30, 2020 1.650 1.750 1.620 1.680 1,837,344 +0.02(+1.20%)
Dec 29, 2020 1.750 1.750 1.530 1.660 1,489,198 -0.08(-4.60%)
Dec 28, 2020 1.750 1.810 1.700 1.740 1,124,104 -0.01(-0.57%)
Dec 24, 2020 1.750 1.780 1.720 1.750 851,300 -0.08(-4.37%)
Dec 23, 2020 1.800 2.010 1.750 1.830 4,483,388 +0.05(+2.81%)
Dec 22, 2020 1.810 1.810 1.700 1.780 987,656 +0.01(+0.56%)
Dec 21, 2020 1.810 1.850 1.750 1.770 1,133,543 -0.09(-4.84%)
Dec 18, 2020 1.740 1.900 1.660 1.860 3,440,200 +0.11(+6.29%)
Dec 17, 2020 1.830 1.870 1.750 1.750 1,863,523 -0.01(-0.57%)
Dec 16, 2020 1.840 1.850 1.760 1.760 1,113,413 +0.01(+0.57%)
Dec 15, 2020 1.660 1.770 1.640 1.750 1,981,472 +0.10(+6.06%)
Dec 14, 2020 1.740 1.740 1.640 1.650 911,457 -0.03(-1.79%)
Dec 11, 2020 1.740 1.760 1.641 1.680 1,097,900 -0.01(-0.59%)
Dec 10, 2020 1.700 1.800 1.660 1.690 1,938,624 -0.04(-2.31%)
Dec 09, 2020 1.850 1.920 1.700 1.730 1,645,351 -0.12(-6.49%)
Dec 08, 2020 1.780 1.950 1.780 1.850 1,730,611 +0.07(+3.93%)
Dec 07, 2020 1.950 1.960 1.750 1.780 3,207,607 -0.21(-10.55%)
Dec 04, 2020 2.050 2.150 1.905 1.990 8,080,800 -0.08(-3.86%)
Dec 03, 2020 2.100 2.230 2.010 2.070 6,027,400 -0.16(-7.17%)
Dec 02, 2020 1.940 2.350 1.830 2.230 12,638,003 +0.42(+23.20%)
Dec 01, 2020 2.250 2.250 1.760 1.810 7,753,174 -0.48(-20.96%)
Nov 30, 2020 2.470 2.660 2.070 2.290 30,933,734 +0.39(+20.53%)
Nov 27, 2020 1.500 2.000 1.450 1.900 9,725,600 +0.44(+30.14%)
Nov 25, 2020 1.380 1.460 1.312 1.460 1,349,400 -0.02(-1.35%)
Nov 24, 2020 1.750 1.770 1.410 1.480 7,575,085 +0.01(+0.68%)
Nov 23, 2020 1.260 1.490 1.260 1.470 4,554,248 +0.19(+14.84%)
Nov 20, 2020 1.280 1.325 1.200 1.280 2,470,700 +0.00(+0.00%)
Nov 19, 2020 1.300 1.300 1.230 1.280 613,016 +0.02(+1.59%)
Nov 18, 2020 1.300 1.350 1.250 1.260 1,442,701 -0.02(-1.56%)
Nov 17, 2020 1.250 1.330 1.250 1.280 1,211,686 +0.03(+2.40%)
Nov 16, 2020 1.250 1.290 1.210 1.250 885,662 -0.02(-1.57%)
Nov 13, 2020 1.280 1.328 1.240 1.270 823,900 -0.01(-0.78%)
Nov 12, 2020 1.340 1.340 1.260 1.280 944,087 -0.05(-3.76%)
Nov 11, 2020 1.310 1.390 1.290 1.330 1,569,529 -0.01(-0.75%)
Nov 10, 2020 1.310 1.380 1.270 1.340 1,438,885 -0.04(-2.90%)
Nov 09, 2020 1.670 1.680 1.360 1.380 6,672,780 -0.19(-12.10%)
Nov 06, 2020 1.550 1.750 1.380 1.570 16,681,000 +0.16(+11.35%)
Nov 05, 2020 1.350 1.450 1.280 1.410 5,456,039 +0.15(+11.90%)
Nov 04, 2020 1.220 1.310 1.180 1.260 2,193,768 +0.02(+1.61%)
Nov 03, 2020 1.230 1.270 1.170 1.240 1,918,173 +0.06(+5.08%)
Nov 02, 2020 1.110 1.280 1.110 1.180 2,257,271 +0.08(+7.27%)
Oct 30, 2020 1.130 1.150 1.100 1.100 424,100 -0.04(-3.51%)
Oct 29, 2020 1.130 1.180 1.120 1.140 428,836 -0.01(-0.87%)
Oct 28, 2020 1.140 1.170 1.100 1.150 596,896 -0.02(-1.71%)
Oct 27, 2020 1.110 1.180 1.110 1.170 583,375 +0.03(+2.63%)
Oct 26, 2020 1.270 1.280 1.130 1.140 1,057,514 -0.11(-8.80%)
Oct 23, 2020 1.200 1.300 1.180 1.250 1,658,600 +0.05(+4.17%)
Oct 22, 2020 1.220 1.227 1.180 1.200 297,550 -0.03(-2.44%)
Oct 21, 2020 1.230 1.240 1.190 1.230 656,030 +0.02(+1.65%)
Oct 20, 2020 1.220 1.237 1.180 1.210 638,896 +0.01(+0.83%)
Oct 19, 2020 1.240 1.270 1.190 1.200 1,432,672 -0.07(-5.51%)
Oct 16, 2020 1.310 1.336 1.230 1.270 804,100 -0.03(-2.31%)
Oct 15, 2020 1.250 1.360 1.250 1.300 683,563 +0.02(+1.56%)
Oct 14, 2020 1.380 1.420 1.230 1.280 1,913,226 -0.14(-9.86%)
Oct 13, 2020 1.440 1.470 1.350 1.420 1,132,069 -0.01(-0.70%)
Oct 12, 2020 1.510 1.620 1.410 1.430 4,193,536 -0.12(-7.74%)
Oct 09, 2020 1.380 1.680 1.310 1.550 15,818,500 +0.26(+20.16%)
Oct 08, 2020 1.210 1.430 1.170 1.290 6,432,685 +0.00(+0.00%)
Oct 07, 2020 1.090 1.350 1.080 1.290 5,057,063 +0.22(+20.56%)
Oct 06, 2020 1.090 1.130 1.070 1.070 792,131 -0.02(-1.83%)
Oct 05, 2020 1.080 1.180 1.080 1.090 1,980,045 +0.01(+0.93%)
Oct 02, 2020 1.080 1.120 1.060 1.080 866,600 -0.05(-4.42%)
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.