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 +0.0043 (+0.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 8, 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 29, 2020 0.6000 0.6000 0.5710 0.5846 423,800 -0.02(-2.57%)
May 28, 2020 0.6000 0.6500 0.5800 0.6000 936,299 -0.01(-1.64%)
May 27, 2020 0.6000 0.6100 0.5700 0.6100 836,281 +0.02(+3.39%)
May 26, 2020 0.6165 0.6200 0.5800 0.5900 1,028,506 -0.03(-4.10%)
May 22, 2020 0.6100 0.6599 0.5600 0.6152 3,335,500 +0.01(+0.85%)
May 21, 2020 0.5500 0.6500 0.5300 0.6100 4,194,899 +0.07(+12.38%)
May 20, 2020 0.5250 0.5450 0.5200 0.5428 462,264 -0.02(-3.66%)
May 19, 2020 0.6400 0.6600 0.5300 0.5634 1,414,327 -0.03(-4.51%)
May 18, 2020 0.5200 0.5900 0.5100 0.5900 2,767,416 +0.09(+18.00%)
May 15, 2020 0.4935 0.5198 0.4700 0.5000 620,900 +0.01(+2.04%)
May 14, 2020 0.4800 0.4950 0.4500 0.4900 367,433 +0.01(+2.10%)
May 13, 2020 0.4900 0.5000 0.4700 0.4799 272,311 -0.01(-2.85%)
May 12, 2020 0.5029 0.5200 0.4900 0.4940 421,379 -0.01(-1.96%)
May 11, 2020 0.5100 0.5200 0.5010 0.5039 261,644 -0.01(-1.58%)
May 08, 2020 0.5056 0.5300 0.5025 0.5120 345,900 -0.00(-0.58%)
May 07, 2020 0.5200 0.5200 0.5000 0.5150 258,157 -0.01(-0.96%)
May 06, 2020 0.5100 0.5200 0.4900 0.5200 225,705 +0.00(+0.00%)
May 05, 2020 0.5300 0.5400 0.5000 0.5200 392,070 -0.02(-3.88%)
May 04, 2020 0.5160 0.5610 0.5020 0.5410 643,241 +0.02(+4.04%)
May 01, 2020 0.5200 0.5300 0.5010 0.5200 411,900 -0.02(-3.70%)
Apr 30, 2020 0.5272 0.5999 0.5100 0.5400 1,147,065 -0.03(-4.90%)
Apr 29, 2020 0.4910 0.7500 0.4910 0.5678 9,202,078 +0.08(+16.83%)
Apr 28, 2020 0.5100 0.5240 0.4800 0.4860 632,723 -0.02(-4.71%)
Apr 27, 2020 0.5000 0.6100 0.4900 0.5100 2,271,426 +0.01(+2.00%)
Apr 24, 2020 0.4900 0.5170 0.4602 0.5000 1,247,200 +0.03(+6.13%)
Apr 23, 2020 0.4908 0.4918 0.4700 0.4711 197,555 -0.02(-3.78%)
Apr 22, 2020 0.4970 0.4970 0.4800 0.4896 182,645 +0.01(+2.00%)
Apr 21, 2020 0.4601 0.4970 0.4600 0.4800 223,347 +0.00(+1.01%)
Apr 20, 2020 0.4860 0.5288 0.4701 0.4752 642,730 -0.02(-4.19%)
Apr 17, 2020 0.5300 0.5300 0.4800 0.4960 273,000 +0.01(+2.27%)
Apr 16, 2020 0.5000 0.5200 0.4802 0.4850 194,065 -0.01(-1.02%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 216,985 -0.03(-5.75%)
Apr 14, 2020 0.5330 0.5500 0.5010 0.5199 372,631 -0.00(-0.02%)
Apr 13, 2020 0.4515 0.5902 0.4406 0.5200 1,222,874 +0.07(+15.56%)
Apr 09, 2020 0.4670 0.5074 0.4300 0.4500 1,355,600 -0.01(-1.70%)
Apr 08, 2020 0.4569 0.4788 0.4200 0.4578 476,759 +0.01(+1.73%)
Apr 07, 2020 0.4700 0.4800 0.4300 0.4500 452,979 +0.01(+1.12%)
Apr 06, 2020 0.4600 0.4700 0.4302 0.4450 355,547 +0.01(+1.14%)
Apr 03, 2020 0.4470 0.4500 0.4116 0.4400 321,400 -0.01(-2.22%)
Apr 02, 2020 0.4700 0.4726 0.4300 0.4500 387,859 +0.00(+0.96%)
Apr 01, 2020 0.5299 0.5440 0.4300 0.4457 555,570 -0.04(-9.04%)
Mar 31, 2020 0.5200 0.5775 0.4800 0.4900 569,224 -0.07(-11.90%)
Mar 30, 2020 0.6300 0.6389 0.5410 0.5562 635,027 -0.04(-7.05%)
Mar 27, 2020 0.6193 0.7400 0.5000 0.5984 3,743,900 -0.02(-3.48%)
Mar 26, 2020 0.3900 0.6500 0.3800 0.6200 4,653,348 +0.24(+64.89%)
Mar 25, 2020 0.3780 0.4300 0.3459 0.3760 545,189 +0.02(+4.44%)
Mar 24, 2020 0.3800 0.3788 0.3401 0.3600 244,490 +0.02(+6.04%)
Mar 23, 2020 0.3517 0.3517 0.3200 0.3395 214,639 -0.01(-3.00%)
Mar 20, 2020 0.3500 0.3680 0.3381 0.3500 512,200 +0.03(+8.70%)
Mar 19, 2020 0.3000 0.3500 0.2991 0.3220 384,480 +0.02(+6.73%)
Mar 18, 2020 0.3600 0.3600 0.2630 0.3017 489,784 -0.06(-15.84%)
Mar 17, 2020 0.4000 0.4000 0.3470 0.3585 304,721 -0.04(-10.40%)
Mar 16, 2020 0.4032 0.4032 0.3410 0.4001 271,524 +0.02(+5.57%)
Mar 13, 2020 0.3780 0.4000 0.3513 0.3790 240,000 +0.02(+5.22%)
Mar 12, 2020 0.3844 0.4000 0.3527 0.3602 381,879 -0.05(-12.74%)
Mar 11, 2020 0.4300 0.4399 0.4000 0.4128 200,793 -0.02(-4.00%)
Mar 10, 2020 0.4300 0.4613 0.4000 0.4300 143,746 +0.02(+4.88%)
Mar 09, 2020 0.4400 0.4400 0.4100 0.4100 274,757 -0.05(-10.13%)
Mar 06, 2020 0.4900 0.4935 0.4500 0.4562 138,600 -0.03(-6.90%)
Mar 05, 2020 0.5000 0.5100 0.4700 0.4900 144,518 -0.02(-3.92%)
Mar 04, 2020 0.5200 0.5357 0.4911 0.5100 303,587 +0.00(+0.00%)
Mar 03, 2020 0.5200 0.5400 0.4900 0.5100 247,835 +0.01(+1.17%)
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.