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

India Globalization Capital Inc (NY: IGC )

0.5200 -0.0197 (-3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 28, 2021 1.420 1.460 1.390 1.420 1,224,292 +0.02(+1.43%)
May 27, 2021 1.370 1.400 1.330 1.400 728,490 +0.04(+2.94%)
May 26, 2021 1.330 1.370 1.330 1.360 678,976 +0.03(+2.26%)
May 25, 2021 1.300 1.360 1.300 1.330 583,792 +0.03(+2.31%)
May 24, 2021 1.360 1.410 1.280 1.300 1,611,157 -0.11(-7.80%)
May 21, 2021 1.400 1.590 1.360 1.410 6,948,846 +0.04(+2.92%)
May 20, 2021 1.360 1.370 1.330 1.370 357,516 +0.02(+1.48%)
May 19, 2021 1.390 1.400 1.312 1.350 763,640 -0.04(-2.88%)
May 18, 2021 1.420 1.440 1.370 1.390 624,146 -0.04(-2.80%)
May 17, 2021 1.400 1.440 1.350 1.430 679,460 +0.06(+4.38%)
May 14, 2021 1.350 1.400 1.301 1.370 1,090,805 +0.12(+9.60%)
May 13, 2021 1.320 1.400 1.200 1.250 863,260 -0.07(-5.30%)
May 12, 2021 1.390 1.420 1.320 1.320 1,097,620 -0.09(-6.38%)
May 11, 2021 1.370 1.480 1.370 1.410 587,972 +0.01(+0.71%)
May 10, 2021 1.480 1.503 1.400 1.400 652,960 -0.13(-8.50%)
May 07, 2021 1.430 1.530 1.430 1.530 800,229 +0.06(+4.08%)
May 06, 2021 1.560 1.570 1.410 1.470 924,325 -0.09(-5.77%)
May 05, 2021 1.490 1.560 1.473 1.560 1,368,951 +0.01(+0.65%)
May 04, 2021 1.490 1.550 1.470 1.550 1,094,622 -0.02(-1.27%)
May 03, 2021 1.590 1.660 1.530 1.570 767,648 -0.03(-1.88%)
Apr 30, 2021 1.630 1.630 1.560 1.600 629,800 -0.03(-1.84%)
Apr 29, 2021 1.680 1.680 1.560 1.630 733,909 +0.01(+0.62%)
Apr 28, 2021 1.600 1.660 1.590 1.620 964,451 -0.01(-0.61%)
Apr 27, 2021 1.640 1.660 1.580 1.630 456,423 -0.01(-0.61%)
Apr 26, 2021 1.620 1.650 1.560 1.640 755,616 +0.04(+2.50%)
Apr 23, 2021 1.550 1.600 1.510 1.600 726,400 +0.06(+3.90%)
Apr 22, 2021 1.500 1.560 1.430 1.540 887,374 +0.09(+6.21%)
Apr 21, 2021 1.430 1.480 1.370 1.450 701,147 +0.04(+2.84%)
Apr 20, 2021 1.500 1.520 1.370 1.410 1,217,649 -0.06(-4.08%)
Apr 19, 2021 1.400 1.490 1.380 1.470 2,007,870 +0.05(+3.52%)
Apr 16, 2021 1.500 1.504 1.381 1.420 1,521,200 -0.08(-5.33%)
Apr 15, 2021 1.600 1.610 1.500 1.500 867,808 -0.09(-5.66%)
Apr 14, 2021 1.580 1.620 1.560 1.590 748,667 -0.01(-0.63%)
Apr 13, 2021 1.650 1.650 1.510 1.600 1,480,736 -0.02(-1.23%)
Apr 12, 2021 1.680 1.710 1.600 1.620 1,121,021 -0.09(-5.26%)
Apr 09, 2021 1.730 1.740 1.670 1.710 833,500 -0.03(-1.72%)
Apr 08, 2021 1.730 1.740 1.660 1.740 801,204 +0.03(+1.75%)
Apr 07, 2021 1.760 1.775 1.710 1.710 692,637 -0.08(-4.47%)
Apr 06, 2021 1.790 1.800 1.740 1.790 707,731 -0.01(-0.56%)
Apr 05, 2021 1.800 1.810 1.720 1.800 793,617 +0.00(+0.00%)
Apr 01, 2021 1.820 1.820 1.730 1.800 830,500 +0.01(+0.56%)
Mar 31, 2021 1.750 1.820 1.690 1.790 2,506,178 +0.09(+5.29%)
Mar 30, 2021 1.640 1.710 1.620 1.700 870,836 +0.03(+1.80%)
Mar 29, 2021 1.790 1.790 1.650 1.670 1,120,731 -0.07(-4.02%)
Mar 26, 2021 1.770 1.784 1.660 1.740 1,191,800 +0.04(+2.35%)
Mar 25, 2021 1.710 1.770 1.630 1.700 1,068,510 -0.02(-1.16%)
Mar 24, 2021 1.850 1.880 1.720 1.720 2,344,291 -0.12(-6.52%)
Mar 23, 2021 1.850 1.920 1.790 1.840 1,643,490 -0.01(-0.54%)
Mar 22, 2021 2.000 2.040 1.840 1.850 1,888,256 -0.20(-9.76%)
Mar 19, 2021 1.790 2.119 1.740 2.050 7,832,500 +0.28(+15.82%)
Mar 18, 2021 1.830 1.940 1.760 1.770 1,902,955 -0.12(-6.35%)
Mar 17, 2021 1.750 1.940 1.745 1.890 2,875,218 +0.06(+3.28%)
Mar 16, 2021 1.980 1.980 1.770 1.830 1,737,229 -0.08(-4.19%)
Mar 15, 2021 1.950 1.960 1.810 1.910 3,143,739 +0.06(+3.24%)
Mar 12, 2021 1.800 1.900 1.740 1.850 2,304,200 +0.01(+0.54%)
Mar 11, 2021 1.750 1.840 1.710 1.840 2,407,950 +0.14(+8.24%)
Mar 10, 2021 1.790 1.800 1.651 1.700 1,478,786 -0.02(-1.16%)
Mar 09, 2021 1.640 1.780 1.620 1.720 4,001,896 +0.14(+8.86%)
Mar 08, 2021 1.640 1.680 1.550 1.580 1,695,125 -0.05(-3.07%)
Mar 05, 2021 1.690 1.700 1.420 1.630 1,814,100 +0.00(+0.00%)
Mar 04, 2021 1.760 1.780 1.560 1.630 2,217,391 -0.16(-8.94%)
Mar 03, 2021 1.900 1.930 1.730 1.790 3,415,669 -0.16(-8.21%)
Mar 02, 2021 1.950 2.340 1.910 1.950 13,844,460 +0.01(+0.52%)
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.