Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.3200 0.3200 0.2870 0.3116 148,767 -0.01(-2.17%)
Jun 29, 2023 0.3200 0.3200 0.3075 0.3185 75,730 +0.01(+3.71%)
Jun 28, 2023 0.3000 0.3200 0.3002 0.3071 118,288 -0.00(-0.97%)
Jun 27, 2023 0.3200 0.3200 0.3050 0.3101 51,956 -0.01(-3.09%)
Jun 26, 2023 0.3150 0.3200 0.3001 0.3200 73,895 +0.01(+3.90%)
Jun 23, 2023 0.3100 0.3100 0.2990 0.3080 114,532 +0.01(+2.67%)
Jun 22, 2023 0.3000 0.3100 0.3000 0.3000 95,293 +0.00(+0.81%)
Jun 21, 2023 0.3015 0.3074 0.2900 0.2976 150,733 +0.00(+0.85%)
Jun 20, 2023 0.3100 0.3100 0.2945 0.2951 92,104 -0.01(-4.81%)
Jun 16, 2023 0.3097 0.3100 0.2930 0.3100 80,313 +0.01(+3.40%)
Jun 15, 2023 0.3100 0.3100 0.2950 0.2998 74,567 -0.00(-0.07%)
Jun 14, 2023 0.3100 0.3100 0.3000 0.3000 64,048 -0.00(-0.33%)
Jun 13, 2023 0.3000 0.3100 0.3000 0.3010 96,859 +0.00(+0.33%)
Jun 12, 2023 0.3100 0.3100 0.2924 0.3000 64,415 -0.00(-0.33%)
Jun 09, 2023 0.3176 0.3249 0.3000 0.3010 124,205 -0.01(-3.25%)
Jun 08, 2023 0.3000 0.3300 0.3010 0.3111 88,826 +0.01(+1.67%)
Jun 07, 2023 0.3100 0.3300 0.3010 0.3060 71,621 -0.00(-0.55%)
Jun 06, 2023 0.3300 0.3400 0.3000 0.3077 442,226 -0.01(-3.84%)
Jun 05, 2023 0.3100 0.3200 0.3072 0.3200 127,760 +0.02(+6.67%)
Jun 02, 2023 0.2801 0.3045 0.2801 0.3000 68,428 +0.01(+3.45%)
Jun 01, 2023 0.2900 0.3100 0.2800 0.2900 240,658 +0.00(+0.00%)
May 31, 2023 0.3100 0.3100 0.2900 0.2900 100,816 -0.01(-1.86%)
May 30, 2023 0.3046 0.3050 0.2910 0.2955 108,502 -0.00(-0.27%)
May 26, 2023 0.3000 0.3189 0.2937 0.2963 132,629 -0.01(-4.42%)
May 25, 2023 0.3390 0.3390 0.3100 0.3100 151,503 -0.02(-6.06%)
May 24, 2023 0.3033 0.3300 0.3033 0.3300 112,868 +0.01(+4.53%)
May 23, 2023 0.3145 0.3255 0.3050 0.3157 58,709 +0.01(+1.84%)
May 22, 2023 0.3242 0.3299 0.3067 0.3100 171,422 -0.01(-3.13%)
May 19, 2023 0.3200 0.3329 0.3050 0.3200 130,886 -0.01(-1.57%)
May 18, 2023 0.3370 0.3370 0.3221 0.3251 92,303 -0.00(-1.48%)
May 17, 2023 0.3300 0.3345 0.3212 0.3300 133,946 +0.00(+0.00%)
May 16, 2023 0.3211 0.3350 0.3200 0.3300 148,514 -0.00(-0.30%)
May 15, 2023 0.3250 0.3429 0.3207 0.3310 225,666 +0.00(+0.00%)
May 12, 2023 0.3401 0.3600 0.3310 0.3310 167,070 -0.02(-5.99%)
May 11, 2023 0.3569 0.3570 0.3451 0.3521 69,565 +0.00(+0.60%)
May 10, 2023 0.3400 0.3574 0.3400 0.3500 53,104 +0.00(+0.00%)
May 09, 2023 0.3500 0.3575 0.3400 0.3500 50,892 -0.00(-0.14%)
May 08, 2023 0.3675 0.3675 0.3407 0.3505 132,846 +0.01(+1.56%)
May 05, 2023 0.3320 0.3610 0.3320 0.3451 111,061 +0.01(+3.95%)
May 04, 2023 0.3400 0.3500 0.3320 0.3320 101,266 +0.00(+0.00%)
May 03, 2023 0.3400 0.3400 0.3289 0.3320 76,977 -0.01(-3.49%)
May 02, 2023 0.3300 0.3540 0.3310 0.3440 75,125 +0.00(+0.58%)
May 01, 2023 0.3652 0.3681 0.3400 0.3420 105,207 -0.00(-0.87%)
Apr 28, 2023 0.3400 0.3499 0.3325 0.3450 65,964 +0.01(+3.57%)
Apr 27, 2023 0.3400 0.3400 0.3306 0.3331 87,929 -0.00(-1.45%)
Apr 26, 2023 0.3580 0.3580 0.3303 0.3380 69,271 +0.01(+1.87%)
Apr 25, 2023 0.3300 0.3500 0.3300 0.3318 43,929 -0.00(-0.98%)
Apr 24, 2023 0.3500 0.3600 0.3301 0.3351 82,499 -0.02(-6.92%)
Apr 21, 2023 0.3400 0.3601 0.3400 0.3600 72,449 -0.01(-2.83%)
Apr 20, 2023 0.3585 0.3705 0.3360 0.3705 61,006 +0.02(+4.66%)
Apr 19, 2023 0.3500 0.3599 0.3400 0.3540 83,913 +0.01(+4.12%)
Apr 18, 2023 0.3400 0.3850 0.3300 0.3400 623,692 +0.01(+2.22%)
Apr 17, 2023 0.3386 0.3386 0.3211 0.3326 111,275 +0.01(+3.61%)
Apr 14, 2023 0.3400 0.3400 0.3206 0.3210 119,213 -0.01(-3.37%)
Apr 13, 2023 0.3202 0.3370 0.3200 0.3322 59,233 +0.00(+0.67%)
Apr 12, 2023 0.3400 0.3400 0.3300 0.3300 74,445 -0.01(-2.91%)
Apr 11, 2023 0.3400 0.3400 0.3310 0.3399 55,645 +0.00(+0.00%)
Apr 10, 2023 0.3400 0.3400 0.3310 0.3399 46,095 -0.00(-0.03%)
Apr 06, 2023 0.3400 0.3419 0.3300 0.3400 69,252 +0.01(+2.26%)
Apr 05, 2023 0.3320 0.3400 0.3310 0.3325 35,210 -0.00(-0.84%)
Apr 04, 2023 0.3350 0.3470 0.3320 0.3353 44,578 -0.01(-3.48%)
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.