Skip to main content

India Globalization Capital Inc (NY: IGC )

0.5100 -0.0012 (-0.23%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.730 1.820 1.730 1.770 1,476,544 -0.03(-1.67%)
Jul 29, 2021 1.970 1.978 1.775 1.800 3,380,593 -0.07(-3.74%)
Jul 28, 2021 1.740 2.070 1.740 1.870 11,058,494 +0.10(+5.65%)
Jul 27, 2021 1.790 1.790 1.665 1.770 3,631,587 -0.04(-2.21%)
Jul 26, 2021 1.900 2.180 1.810 1.810 7,559,502 -0.07(-3.72%)
Jul 23, 2021 2.360 2.380 1.860 1.880 23,350,136 -0.92(-32.86%)
Jul 22, 2021 3.930 4.650 2.550 2.800 304,558,432 +1.32(+89.19%)
Jul 21, 2021 1.430 1.500 1.420 1.480 550,264 +0.06(+4.23%)
Jul 20, 2021 1.390 1.450 1.380 1.420 373,602 +0.03(+2.16%)
Jul 19, 2021 1.400 1.440 1.360 1.390 558,686 -0.02(-1.42%)
Jul 16, 2021 1.400 1.470 1.400 1.410 428,742 +0.00(+0.00%)
Jul 15, 2021 1.400 1.460 1.400 1.410 465,538 -0.02(-1.40%)
Jul 14, 2021 1.460 1.490 1.410 1.430 782,128 -0.05(-3.38%)
Jul 13, 2021 1.470 1.500 1.450 1.480 700,959 -0.03(-1.99%)
Jul 12, 2021 1.500 1.540 1.480 1.510 684,504 -0.01(-0.66%)
Jul 09, 2021 1.500 1.570 1.470 1.520 1,170,856 +0.00(+0.00%)
Jul 08, 2021 1.500 1.530 1.450 1.520 741,529 +0.00(+0.00%)
Jul 07, 2021 1.600 1.600 1.520 1.520 1,006,331 -0.08(-5.00%)
Jul 06, 2021 1.600 1.640 1.550 1.600 1,357,390 +0.02(+1.27%)
Jul 02, 2021 1.690 1.690 1.550 1.580 2,676,509 -0.14(-8.14%)
Jul 01, 2021 1.640 2.070 1.593 1.720 28,529,516 +0.08(+4.88%)
Jun 30, 2021 1.580 1.670 1.570 1.640 1,071,586 +0.08(+5.13%)
Jun 29, 2021 1.610 1.620 1.550 1.560 1,183,773 -0.08(-4.88%)
Jun 28, 2021 1.690 1.700 1.630 1.640 1,431,281 -0.05(-2.96%)
Jun 25, 2021 1.580 1.690 1.550 1.690 3,260,478 +0.04(+2.42%)
Jun 24, 2021 1.740 1.900 1.610 1.650 24,107,024 +0.17(+11.49%)
Jun 23, 2021 1.500 1.530 1.460 1.480 2,419,348 +0.00(+0.00%)
Jun 22, 2021 1.490 1.500 1.465 1.480 456,278 -0.01(-0.67%)
Jun 21, 2021 1.520 1.550 1.490 1.490 643,173 -0.06(-3.87%)
Jun 18, 2021 1.560 1.570 1.530 1.550 468,811 -0.01(-0.64%)
Jun 17, 2021 1.590 1.636 1.540 1.560 474,464 -0.03(-1.89%)
Jun 16, 2021 1.520 1.610 1.520 1.590 583,446 +0.01(+0.63%)
Jun 15, 2021 1.640 1.660 1.530 1.580 908,185 -0.03(-1.86%)
Jun 14, 2021 1.500 1.690 1.492 1.610 3,404,066 +0.12(+8.05%)
Jun 11, 2021 1.510 1.510 1.460 1.490 733,723 +0.00(+0.00%)
Jun 10, 2021 1.580 1.610 1.480 1.490 1,526,431 -0.08(-5.10%)
Jun 09, 2021 1.600 1.720 1.550 1.570 3,143,727 -0.07(-4.27%)
Jun 08, 2021 1.750 1.840 1.580 1.640 8,360,032 -0.05(-2.96%)
Jun 07, 2021 1.410 1.840 1.390 1.690 19,993,656 +0.30(+21.58%)
Jun 04, 2021 1.400 1.420 1.370 1.390 544,156 -0.02(-1.42%)
Jun 03, 2021 1.470 1.510 1.390 1.410 1,417,354 -0.04(-2.76%)
Jun 02, 2021 1.410 1.500 1.410 1.450 1,287,847 +0.00(+0.00%)
Jun 01, 2021 1.460 1.460 1.390 1.450 772,081 +0.03(+2.11%)
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%)
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.