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

India Globalization Capital Inc (NY: IGC )

0.5150 -0.0050 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 1.810 1.880 1.710 1.760 1,761,600 -0.05(-2.76%)
Feb 25, 2021 1.950 1.970 1.770 1.810 2,784,666 -0.10(-5.24%)
Feb 24, 2021 1.850 1.980 1.790 1.910 2,214,097 +0.08(+4.37%)
Feb 23, 2021 1.830 1.890 1.630 1.830 2,837,892 -0.14(-7.11%)
Feb 22, 2021 2.260 2.290 1.960 1.970 6,097,797 -0.11(-5.29%)
Feb 19, 2021 1.940 2.090 1.920 2.080 2,463,800 +0.11(+5.58%)
Feb 18, 2021 2.060 2.190 1.950 1.970 2,889,134 -0.05(-2.48%)
Feb 17, 2021 2.150 2.200 2.000 2.020 3,880,604 -0.24(-10.62%)
Feb 16, 2021 2.250 2.340 2.120 2.260 5,333,533 -0.04(-1.74%)
Feb 12, 2021 2.270 2.460 2.200 2.300 7,670,300 -0.17(-6.88%)
Feb 11, 2021 3.680 3.700 2.380 2.470 25,970,112 -0.63(-20.32%)
Feb 10, 2021 2.560 3.720 2.440 3.100 48,907,276 +0.85(+37.78%)
Feb 09, 2021 2.140 2.570 2.040 2.250 18,791,024 +0.26(+13.07%)
Feb 08, 2021 1.970 2.070 1.910 1.990 5,776,129 +0.04(+2.05%)
Feb 05, 2021 2.010 2.010 1.850 1.950 4,498,800 -0.07(-3.47%)
Feb 04, 2021 2.160 2.180 1.980 2.020 12,524,529 +0.04(+2.02%)
Feb 03, 2021 2.020 2.310 1.870 1.980 25,126,756 +0.08(+4.21%)
Feb 02, 2021 1.710 2.040 1.590 1.900 17,835,528 +0.22(+13.10%)
Feb 01, 2021 1.650 1.730 1.510 1.680 9,425,509 +0.09(+5.66%)
Jan 29, 2021 1.630 1.860 1.540 1.590 10,035,300 +0.00(+0.00%)
Jan 28, 2021 1.530 1.770 1.490 1.590 9,148,175 +0.05(+3.25%)
Jan 27, 2021 1.500 1.600 1.460 1.540 4,304,375 +0.01(+0.65%)
Jan 26, 2021 1.470 1.680 1.470 1.530 6,434,152 +0.04(+2.68%)
Jan 25, 2021 1.590 1.590 1.450 1.490 1,811,014 -0.06(-3.87%)
Jan 22, 2021 1.530 1.550 1.510 1.550 853,400 +0.03(+1.97%)
Jan 21, 2021 1.550 1.570 1.500 1.520 901,428 -0.02(-1.30%)
Jan 20, 2021 1.600 1.600 1.470 1.540 1,430,732 -0.01(-0.65%)
Jan 19, 2021 1.530 1.580 1.500 1.550 1,459,442 +0.02(+1.31%)
Jan 15, 2021 1.610 1.616 1.500 1.530 1,682,900 -0.02(-1.29%)
Jan 14, 2021 1.510 1.560 1.500 1.550 1,728,370 -0.02(-1.27%)
Jan 13, 2021 1.630 1.630 1.530 1.570 2,652,793 -0.01(-0.63%)
Jan 12, 2021 1.570 1.630 1.520 1.580 2,552,407 +0.11(+7.48%)
Jan 11, 2021 1.750 2.050 1.370 1.470 16,507,919 -0.34(-18.78%)
Jan 08, 2021 1.840 1.890 1.720 1.810 3,394,000 -0.08(-4.23%)
Jan 07, 2021 1.920 2.030 1.820 1.890 4,068,840 +0.08(+4.42%)
Jan 06, 2021 1.750 2.070 1.750 1.810 9,263,743 +0.12(+7.10%)
Jan 05, 2021 1.640 1.730 1.600 1.690 1,948,123 +0.02(+1.20%)
Jan 04, 2021 1.630 1.680 1.540 1.670 2,079,811 +0.11(+7.05%)
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%)
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.