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 UNCHANGED
Streaming Delayed Price Updated: 12:36 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 (%)
Aug 29, 2014 0.9800 0.9600 0.9600 0.9600 281,300 -0.04(-4.00%)
Aug 28, 2014 0.9000 1.000 0.8800 1.000 394,193 +0.10(+11.11%)
Aug 27, 2014 0.8600 0.8900 0.9000 0.9000 55,213 +0.00(+0.00%)
Aug 26, 2014 0.8700 0.8800 0.8621 0.9000 48,470 +0.01(+1.12%)
Aug 25, 2014 0.8610 0.9010 0.8610 0.8900 95,741 +0.03(+3.49%)
Aug 22, 2014 0.9100 0.9100 0.8600 0.8600 90,335 -0.04(-4.44%)
Aug 21, 2014 0.8800 0.9300 0.8800 0.9000 407,386 +0.03(+3.21%)
Aug 20, 2014 0.8480 0.9300 0.8480 0.8720 421,226 +0.02(+2.59%)
Aug 19, 2014 0.8600 0.8650 0.8599 0.8500 34,492 +0.01(+1.43%)
Aug 18, 2014 0.8400 0.8480 0.8100 0.8380 121,208 +0.02(+2.81%)
Aug 15, 2014 0.8501 0.8780 0.8027 0.8151 99,189 -0.03(-4.11%)
Aug 14, 2014 0.8200 0.8830 0.8200 0.8500 201,747 +0.03(+3.63%)
Aug 13, 2014 0.8201 0.9000 0.8100 0.8202 191,978 +0.01(+1.13%)
Aug 12, 2014 0.8000 0.8380 0.8000 0.8110 72,252 +0.01(+0.73%)
Aug 11, 2014 0.8300 0.8480 0.8051 0.8051 112,043 -0.04(-5.06%)
Aug 08, 2014 0.8600 0.8601 0.8316 0.8480 71,446 +0.02(+2.17%)
Aug 07, 2014 0.8200 0.8900 0.8200 0.8300 292,412 +0.01(+1.22%)
Aug 06, 2014 0.9100 0.9100 0.8100 0.8200 284,844 -0.10(-10.55%)
Aug 05, 2014 0.9600 0.9799 0.9100 0.9167 156,927 -0.04(-4.51%)
Aug 04, 2014 0.9900 1.000 0.9600 0.9600 193,716 -0.04(-4.00%)
Aug 01, 2014 1.020 1.050 0.9900 1.000 96,685 -0.01(-0.99%)
Jul 31, 2014 1.030 1.030 1.000 1.010 207,686 -0.02(-1.94%)
Jul 30, 2014 1.080 1.090 1.030 1.030 224,453 -0.04(-3.74%)
Jul 29, 2014 1.060 1.130 1.030 1.070 231,817 +0.02(+1.90%)
Jul 28, 2014 1.130 1.170 1.020 1.050 195,236 -0.08(-7.08%)
Jul 25, 2014 1.160 1.190 1.120 1.130 234,245 -0.04(-3.42%)
Jul 24, 2014 1.060 1.250 1.060 1.170 1,136,125 +0.09(+8.33%)
Jul 23, 2014 0.9900 1.150 0.9900 1.080 899,464 +0.08(+8.00%)
Jul 22, 2014 0.9900 1.030 0.9500 1.000 270,001 +0.00(+0.00%)
Jul 21, 2014 1.100 1.110 1.000 1.000 599,443 -0.08(-7.32%)
Jul 18, 2014 1.020 1.099 1.020 1.079 127,092 +0.02(+1.79%)
Jul 17, 2014 1.070 1.140 1.040 1.060 210,034 -0.01(-0.93%)
Jul 16, 2014 1.130 1.140 0.9309 1.070 809,106 -0.07(-6.15%)
Jul 15, 2014 1.300 1.300 1.100 1.140 575,316 -0.19(-14.28%)
Jul 14, 2014 1.300 1.360 1.280 1.330 280,737 +0.00(+0.00%)
Jul 11, 2014 1.380 1.420 1.260 1.330 372,547 -0.07(-4.86%)
Jul 10, 2014 1.380 1.411 1.360 1.398 167,314 -0.00(-0.14%)
Jul 09, 2014 1.400 1.450 1.400 1.400 275,316 -0.04(-2.78%)
Jul 08, 2014 1.470 1.580 1.410 1.440 489,792 -0.04(-2.70%)
Jul 07, 2014 1.650 1.650 1.480 1.480 855,266 +0.00(+0.00%)
Jul 03, 2014 1.430 1.480 1.480 1.480 167,300 +0.04(+2.78%)
Jul 02, 2014 1.450 1.580 1.380 1.440 981,709 +0.01(+0.70%)
Jul 01, 2014 1.450 1.450 1.370 1.430 478,231 +0.01(+0.71%)
Jun 30, 2014 1.380 1.450 1.370 1.420 267,300 +0.02(+1.78%)
Jun 27, 2014 1.360 1.450 1.360 1.395 218,285 +0.02(+1.82%)
Jun 26, 2014 1.450 1.470 1.365 1.370 372,030 -0.05(-3.51%)
Jun 25, 2014 1.450 1.490 1.410 1.420 300,650 +0.01(+0.71%)
Jun 24, 2014 1.470 1.520 1.400 1.410 558,147 -0.04(-2.42%)
Jun 23, 2014 1.570 1.610 1.370 1.445 1,396,963 -0.16(-9.69%)
Jun 20, 2014 1.910 1.990 1.580 1.600 5,844,651 +0.03(+1.91%)
Jun 19, 2014 1.590 1.640 1.570 1.570 234,292 -0.02(-1.32%)
Jun 18, 2014 1.700 1.700 1.580 1.591 517,471 -0.10(-5.86%)
Jun 17, 2014 1.710 1.730 1.620 1.690 695,310 -0.06(-3.43%)
Jun 16, 2014 1.550 1.750 1.520 1.750 1,297,954 +0.19(+12.18%)
Jun 13, 2014 1.650 1.670 1.560 1.560 601,934 -0.05(-3.41%)
Jun 12, 2014 1.680 1.730 1.600 1.615 537,562 -0.02(-1.52%)
Jun 11, 2014 1.710 1.840 1.610 1.640 1,223,735 -0.02(-1.20%)
Jun 10, 2014 1.630 1.730 1.570 1.660 770,432 -0.10(-5.68%)
Jun 06, 2014 1.590 1.840 1.570 1.760 4,354,026 +0.24(+15.53%)
Jun 05, 2014 1.600 1.622 1.470 1.523 658,896 -0.01(-0.42%)
Jun 04, 2014 1.620 1.620 1.500 1.530 443,370 -0.09(-5.56%)
Jun 03, 2014 1.540 1.710 1.490 1.620 1,818,658 +0.04(+2.53%)
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.