Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3500 0.3500 0.3310 0.3395 82,834 +0.01(+1.56%)
Mar 30, 2023 0.3350 0.3399 0.3320 0.3343 43,608 +0.00(+0.24%)
Mar 29, 2023 0.3475 0.3490 0.3310 0.3335 52,405 -0.01(-1.91%)
Mar 28, 2023 0.3500 0.3500 0.3280 0.3400 111,604 -0.01(-2.83%)
Mar 27, 2023 0.3439 0.3500 0.3350 0.3499 59,920 +0.01(+3.22%)
Mar 24, 2023 0.3305 0.3500 0.3300 0.3390 60,165 -0.01(-1.60%)
Mar 23, 2023 0.3675 0.3675 0.3400 0.3445 73,373 +0.01(+2.62%)
Mar 22, 2023 0.3500 0.3500 0.3310 0.3357 108,282 +0.01(+1.73%)
Mar 21, 2023 0.3300 0.3430 0.3300 0.3300 55,614 -0.00(-0.60%)
Mar 20, 2023 0.3308 0.3515 0.3307 0.3320 103,709 -0.01(-2.38%)
Mar 17, 2023 0.3662 0.3662 0.3300 0.3401 108,133 -0.02(-4.79%)
Mar 16, 2023 0.3400 0.3649 0.3400 0.3572 131,720 +0.02(+4.78%)
Mar 15, 2023 0.3509 0.3649 0.3402 0.3409 87,569 -0.01(-2.60%)
Mar 14, 2023 0.3600 0.3648 0.3500 0.3500 160,886 -0.01(-2.23%)
Mar 13, 2023 0.3800 0.3800 0.3470 0.3580 168,705 -0.01(-3.22%)
Mar 10, 2023 0.3700 0.3880 0.3600 0.3699 174,588 -0.01(-1.88%)
Mar 09, 2023 0.3800 0.3890 0.3770 0.3770 58,185 -0.00(-0.92%)
Mar 08, 2023 0.3703 0.3889 0.3703 0.3805 125,081 -0.00(-1.04%)
Mar 07, 2023 0.3900 0.3884 0.3760 0.3845 37,788 -0.00(-1.26%)
Mar 06, 2023 0.3900 0.3945 0.3800 0.3894 74,478 +0.00(+1.20%)
Mar 03, 2023 0.3800 0.3900 0.3769 0.3848 102,722 -0.00(-0.05%)
Mar 02, 2023 0.3900 0.3900 0.3763 0.3850 110,053 +0.00(+1.05%)
Mar 01, 2023 0.3730 0.3905 0.3730 0.3810 72,008 +0.00(+0.26%)
Feb 28, 2023 0.3900 0.3959 0.3800 0.3800 101,129 +0.00(+0.29%)
Feb 27, 2023 0.3900 0.3900 0.3750 0.3789 134,101 -0.00(-0.29%)
Feb 24, 2023 0.3999 0.3999 0.3750 0.3800 135,832 -0.01(-1.55%)
Feb 23, 2023 0.4000 0.4000 0.3810 0.3860 62,908 -0.00(-1.03%)
Feb 22, 2023 0.3900 0.3960 0.3810 0.3900 68,266 +0.01(+2.09%)
Feb 21, 2023 0.3850 0.3876 0.3800 0.3820 121,117 -0.00(-0.98%)
Feb 17, 2023 0.3800 0.3950 0.3800 0.3858 71,984 +0.00(+0.81%)
Feb 16, 2023 0.3958 0.3998 0.3810 0.3827 123,959 -0.01(-2.12%)
Feb 15, 2023 0.4000 0.4000 0.3900 0.3910 187,522 -0.00(-0.56%)
Feb 14, 2023 0.3900 0.3979 0.3900 0.3932 107,605 -0.01(-1.35%)
Feb 13, 2023 0.3900 0.4110 0.3900 0.3986 45,843 -0.00(-0.62%)
Feb 10, 2023 0.4100 0.4100 0.3900 0.4011 119,777 -0.01(-2.12%)
Feb 09, 2023 0.4180 0.4180 0.4000 0.4098 92,532 -0.01(-1.37%)
Feb 08, 2023 0.4200 0.4250 0.4020 0.4155 80,507 +0.00(+1.17%)
Feb 07, 2023 0.4298 0.4380 0.3902 0.4107 546,383 +0.00(+0.15%)
Feb 06, 2023 0.4394 0.4400 0.4010 0.4101 147,104 -0.00(-1.09%)
Feb 03, 2023 0.4100 0.4400 0.3911 0.4146 282,777 +0.01(+3.65%)
Feb 02, 2023 0.4069 0.4100 0.3860 0.4000 177,387 +0.01(+1.27%)
Feb 01, 2023 0.4158 0.4158 0.3900 0.3950 183,636 -0.01(-1.25%)
Jan 31, 2023 0.3900 0.4090 0.3900 0.4000 96,704 +0.01(+1.91%)
Jan 30, 2023 0.4200 0.4200 0.3900 0.3925 98,482 -0.01(-1.83%)
Jan 27, 2023 0.4200 0.4200 0.3950 0.3998 171,114 -0.01(-2.42%)
Jan 26, 2023 0.4000 0.4180 0.3985 0.4097 78,068 +0.00(+0.42%)
Jan 25, 2023 0.4025 0.4128 0.3952 0.4080 76,795 -0.01(-1.69%)
Jan 24, 2023 0.4100 0.4200 0.3950 0.4150 173,354 +0.02(+5.06%)
Jan 23, 2023 0.4006 0.4006 0.3816 0.3950 165,747 +0.00(+0.97%)
Jan 20, 2023 0.3822 0.3990 0.3800 0.3912 111,333 +0.00(+0.28%)
Jan 19, 2023 0.4300 0.4300 0.3873 0.3901 205,196 -0.03(-7.12%)
Jan 18, 2023 0.4200 0.4380 0.4012 0.4200 128,165 +0.01(+2.94%)
Jan 17, 2023 0.3792 0.4080 0.3792 0.4080 200,220 +0.03(+6.56%)
Jan 13, 2023 0.3773 0.3900 0.3722 0.3829 126,664 -0.01(-1.57%)
Jan 12, 2023 0.3650 0.4000 0.3520 0.3890 309,311 +0.02(+6.78%)
Jan 11, 2023 0.3675 0.3675 0.3500 0.3643 133,904 +0.02(+4.89%)
Jan 10, 2023 0.3400 0.3559 0.3203 0.3473 189,887 +0.01(+3.52%)
Jan 09, 2023 0.3500 0.3550 0.3201 0.3355 291,055 +0.01(+3.55%)
Jan 06, 2023 0.3281 0.3391 0.3010 0.3240 605,114 +0.01(+4.58%)
Jan 05, 2023 0.3600 0.3600 0.2785 0.3098 574,807 -0.04(-10.69%)
Jan 04, 2023 0.3439 0.3500 0.3300 0.3469 153,255 +0.01(+2.36%)
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.