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 (%)
Jul 31, 2019 1.260 1.290 1.200 1.200 182,477 -0.06(-4.76%)
Jul 30, 2019 1.240 1.280 1.190 1.260 482,842 +0.01(+0.80%)
Jul 29, 2019 1.260 1.270 1.230 1.250 210,139 +0.02(+1.63%)
Jul 26, 2019 1.200 1.276 1.190 1.230 266,200 +0.02(+1.65%)
Jul 25, 2019 1.270 1.300 1.200 1.210 281,243 -0.07(-5.47%)
Jul 24, 2019 1.270 1.315 1.230 1.280 337,975 +0.00(+0.00%)
Jul 23, 2019 1.330 1.371 1.250 1.280 382,922 -0.05(-3.76%)
Jul 22, 2019 1.400 1.440 1.310 1.330 488,275 -0.07(-5.00%)
Jul 19, 2019 1.390 1.435 1.330 1.400 606,400 +0.09(+6.87%)
Jul 18, 2019 1.400 1.420 1.310 1.310 471,362 -0.11(-7.75%)
Jul 17, 2019 1.500 1.510 1.420 1.420 549,638 -0.09(-5.96%)
Jul 16, 2019 1.500 1.550 1.470 1.510 720,364 -0.02(-1.31%)
Jul 15, 2019 1.570 1.600 1.500 1.530 469,034 -0.03(-1.92%)
Jul 12, 2019 1.650 1.650 1.560 1.560 787,200 -0.07(-4.29%)
Jul 11, 2019 1.550 1.650 1.500 1.630 932,837 +0.11(+7.24%)
Jul 10, 2019 1.550 1.570 1.510 1.520 544,343 -0.03(-1.94%)
Jul 09, 2019 1.580 1.590 1.500 1.550 428,620 -0.01(-0.64%)
Jul 08, 2019 1.620 1.697 1.550 1.560 1,136,965 -0.04(-2.50%)
Jul 05, 2019 1.450 1.640 1.450 1.600 1,366,300 +0.16(+11.11%)
Jul 03, 2019 1.480 1.500 1.410 1.440 643,100 -0.04(-2.70%)
Jul 02, 2019 1.580 1.610 1.450 1.480 1,062,029 -0.10(-6.33%)
Jul 01, 2019 1.630 1.700 1.560 1.580 1,008,551 -0.06(-3.66%)
Jun 28, 2019 1.680 1.809 1.620 1.640 1,398,500 -0.01(-0.61%)
Jun 27, 2019 1.740 1.790 1.600 1.650 1,586,963 -0.14(-7.82%)
Jun 26, 2019 1.530 1.930 1.430 1.790 4,614,659 +0.11(+6.55%)
Jun 25, 2019 2.340 2.440 1.620 1.680 10,737,745 -0.37(-18.05%)
Jun 24, 2019 1.740 2.100 1.740 2.050 8,703,660 +0.42(+25.77%)
Jun 21, 2019 1.480 1.680 1.370 1.630 5,567,300 +0.21(+14.79%)
Jun 20, 2019 1.210 1.490 1.160 1.420 3,711,365 +0.21(+17.36%)
Jun 19, 2019 1.210 1.240 1.150 1.210 645,191 -0.02(-1.63%)
Jun 18, 2019 1.150 1.240 1.100 1.230 1,093,588 +0.03(+2.50%)
Jun 17, 2019 1.210 1.240 1.100 1.200 2,371,720 -0.06(-4.76%)
Jun 14, 2019 1.300 1.490 1.160 1.260 23,723,100 +0.41(+48.22%)
Jun 13, 2019 0.8800 0.8850 0.8320 0.8501 527,351 -0.01(-0.74%)
Jun 12, 2019 0.8500 0.8900 0.8300 0.8564 493,258 +0.02(+2.72%)
Jun 11, 2019 0.8962 0.9000 0.8102 0.8337 437,177 -0.04(-4.18%)
Jun 10, 2019 0.9406 0.9489 0.8651 0.8701 542,136 -0.05(-5.43%)
Jun 07, 2019 0.9500 0.9659 0.9000 0.9201 258,300 -0.01(-1.02%)
Jun 06, 2019 1.010 1.020 0.9000 0.9296 481,506 -0.09(-8.86%)
Jun 05, 2019 1.050 1.060 0.9700 1.020 434,040 -0.01(-0.97%)
Jun 04, 2019 1.050 1.060 1.000 1.030 328,015 +0.00(+0.06%)
Jun 03, 2019 1.020 1.065 1.000 1.029 286,084 +0.01(+0.92%)
May 31, 2019 1.120 1.130 1.020 1.020 476,500 -0.13(-11.30%)
May 30, 2019 1.160 1.200 1.100 1.150 365,226 +0.03(+2.68%)
May 29, 2019 1.040 1.130 1.040 1.120 435,079 +0.07(+6.67%)
May 28, 2019 1.030 1.070 1.020 1.050 328,653 +0.03(+2.44%)
May 24, 2019 1.080 1.080 1.020 1.025 290,800 -0.06(-5.09%)
May 23, 2019 1.110 1.110 1.030 1.080 397,857 -0.04(-3.57%)
May 22, 2019 1.100 1.160 1.080 1.120 408,539 +0.04(+3.70%)
May 21, 2019 1.150 1.157 1.060 1.080 581,150 -0.08(-6.90%)
May 20, 2019 1.200 1.230 1.140 1.160 284,885 -0.02(-1.69%)
May 17, 2019 1.250 1.250 1.170 1.180 388,900 -0.07(-5.60%)
May 16, 2019 1.200 1.250 1.150 1.250 442,805 +0.07(+5.93%)
May 15, 2019 1.210 1.220 1.160 1.180 540,875 -0.03(-2.48%)
May 14, 2019 1.240 1.290 1.210 1.210 897,435 -0.05(-3.97%)
May 13, 2019 1.360 1.362 1.240 1.260 567,844 -0.06(-4.55%)
May 10, 2019 1.280 1.350 1.280 1.320 525,200 +0.04(+3.13%)
May 09, 2019 1.280 1.310 1.260 1.280 362,832 -0.03(-2.29%)
May 08, 2019 1.300 1.360 1.280 1.310 403,204 +0.00(+0.00%)
May 07, 2019 1.380 1.410 1.270 1.310 457,314 -0.07(-5.07%)
May 06, 2019 1.300 1.404 1.300 1.380 318,269 +0.00(+0.00%)
May 03, 2019 1.370 1.430 1.346 1.380 415,300 +0.02(+1.47%)
May 02, 2019 1.410 1.430 1.280 1.360 695,590 -0.01(-0.73%)
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.