Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3650 0.3650 0.3318 0.3593 92,589 +0.01(+2.95%)
Sep 28, 2023 0.3600 0.3770 0.3401 0.3490 117,127 -0.01(-2.40%)
Sep 27, 2023 0.3484 0.3750 0.3351 0.3576 123,062 +0.02(+4.44%)
Sep 26, 2023 0.3400 0.3700 0.3200 0.3424 169,499 -0.00(-0.17%)
Sep 25, 2023 0.3400 0.3520 0.3403 0.3430 137,923 -0.02(-4.72%)
Sep 22, 2023 0.3700 0.4000 0.3472 0.3600 235,439 -0.03(-7.90%)
Sep 21, 2023 0.3960 0.4100 0.3505 0.3909 159,743 -0.00(-0.61%)
Sep 20, 2023 0.3891 0.4190 0.3630 0.3933 290,738 +0.00(+0.25%)
Sep 19, 2023 0.4012 0.4310 0.3821 0.3923 143,353 -0.02(-5.36%)
Sep 18, 2023 0.4540 0.4545 0.4070 0.4145 152,221 -0.02(-5.21%)
Sep 15, 2023 0.4201 0.4600 0.4015 0.4373 242,486 +0.01(+1.46%)
Sep 14, 2023 0.4320 0.4600 0.4010 0.4310 380,656 -0.02(-3.36%)
Sep 13, 2023 0.4400 0.4499 0.3821 0.4460 436,480 +0.01(+1.83%)
Sep 12, 2023 0.4799 0.4858 0.3732 0.4380 662,256 -0.02(-4.78%)
Sep 11, 2023 0.4019 0.4789 0.3897 0.4600 1,553,437 +0.07(+18.04%)
Sep 08, 2023 0.3800 0.3990 0.3500 0.3897 396,177 +0.03(+7.65%)
Sep 07, 2023 0.3600 0.3800 0.3502 0.3620 167,164 +0.01(+3.37%)
Sep 06, 2023 0.3918 0.3918 0.3502 0.3502 129,875 -0.01(-3.58%)
Sep 05, 2023 0.3781 0.4089 0.3400 0.3632 746,484 +0.02(+6.51%)
Sep 01, 2023 0.3500 0.3700 0.3400 0.3410 215,593 -0.00(-1.39%)
Aug 31, 2023 0.3400 0.3740 0.3241 0.3458 631,312 +0.02(+6.73%)
Aug 30, 2023 0.3155 0.3500 0.3124 0.3240 180,481 +0.01(+2.69%)
Aug 29, 2023 0.3130 0.3250 0.3100 0.3155 161,571 -0.00(-1.31%)
Aug 28, 2023 0.3360 0.3360 0.3100 0.3197 89,663 +0.01(+1.82%)
Aug 25, 2023 0.3060 0.3140 0.3011 0.3140 45,789 +0.00(+1.29%)
Aug 24, 2023 0.3100 0.3100 0.3010 0.3100 134,424 +0.00(+0.00%)
Aug 23, 2023 0.3150 0.3290 0.3100 0.3100 94,697 -0.00(-1.18%)
Aug 22, 2023 0.3300 0.3389 0.3129 0.3137 94,789 -0.02(-5.54%)
Aug 21, 2023 0.3300 0.3480 0.3230 0.3321 81,321 +0.00(+0.33%)
Aug 18, 2023 0.3400 0.3478 0.3310 0.3310 92,010 -0.01(-2.65%)
Aug 17, 2023 0.3439 0.3499 0.3400 0.3400 67,447 +0.00(+0.00%)
Aug 16, 2023 0.3500 0.3570 0.3400 0.3400 66,431 +0.00(+0.00%)
Aug 15, 2023 0.3400 0.3680 0.3400 0.3400 77,980 -0.01(-4.09%)
Aug 14, 2023 0.3727 0.3727 0.3530 0.3545 81,459 -0.01(-1.69%)
Aug 11, 2023 0.3340 0.3697 0.3340 0.3606 81,489 +0.01(+1.86%)
Aug 10, 2023 0.3500 0.3602 0.3500 0.3540 102,192 +0.01(+4.12%)
Aug 09, 2023 0.3480 0.3600 0.3400 0.3400 98,950 -0.02(-4.36%)
Aug 08, 2023 0.3510 0.3739 0.3400 0.3555 259,109 +0.00(+1.28%)
Aug 07, 2023 0.3600 0.3700 0.3510 0.3510 72,175 -0.01(-3.04%)
Aug 04, 2023 0.3701 0.3701 0.3505 0.3620 125,494 +0.00(+0.56%)
Aug 03, 2023 0.3700 0.3754 0.3500 0.3600 256,225 +0.01(+2.56%)
Aug 02, 2023 0.3600 0.3740 0.3300 0.3510 292,213 -0.00(-0.31%)
Aug 01, 2023 0.3322 0.3750 0.3322 0.3521 236,448 +0.02(+6.70%)
Jul 31, 2023 0.3385 0.3400 0.3230 0.3300 126,454 +0.00(+0.46%)
Jul 28, 2023 0.3320 0.3400 0.3212 0.3285 122,645 +0.01(+2.27%)
Jul 27, 2023 0.3300 0.3420 0.3205 0.3212 177,894 -0.01(-4.21%)
Jul 26, 2023 0.3400 0.3457 0.3350 0.3353 147,250 +0.00(+0.09%)
Jul 25, 2023 0.3400 0.3499 0.3300 0.3350 96,596 +0.01(+1.52%)
Jul 24, 2023 0.3499 0.3499 0.3270 0.3300 141,664 -0.01(-2.37%)
Jul 21, 2023 0.3400 0.3500 0.3360 0.3380 48,880 -0.00(-0.59%)
Jul 20, 2023 0.3500 0.3590 0.3341 0.3400 159,407 -0.00(-0.58%)
Jul 19, 2023 0.3420 0.3520 0.3350 0.3420 97,709 -0.01(-2.84%)
Jul 18, 2023 0.3520 0.3650 0.3450 0.3520 190,198 -0.00(-0.28%)
Jul 17, 2023 0.3600 0.3731 0.3501 0.3530 217,124 -0.01(-3.50%)
Jul 14, 2023 0.3800 0.3880 0.3600 0.3658 162,078 -0.02(-6.21%)
Jul 13, 2023 0.3800 0.3990 0.3703 0.3900 264,408 +0.01(+2.63%)
Jul 12, 2023 0.3999 0.4050 0.3800 0.3800 265,518 -0.02(-4.98%)
Jul 11, 2023 0.3940 0.4300 0.3800 0.3999 825,306 +0.02(+4.41%)
Jul 10, 2023 0.4048 0.4280 0.3830 0.3830 433,553 -0.03(-6.59%)
Jul 07, 2023 0.3465 0.4300 0.3303 0.4100 1,370,866 +0.08(+22.68%)
Jul 06, 2023 0.3400 0.3420 0.3200 0.3342 138,742 -0.01(-1.71%)
Jul 05, 2023 0.3300 0.3400 0.3201 0.3400 115,017 +0.02(+4.71%)
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.