Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Globalization Capital Inc (NY: IGC )

0.4580 +0.0280 (+6.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
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%)
Jun 02, 2014 1.420 1.590 1.370 1.580 1,397,701 +0.13(+8.98%)
May 30, 2014 1.500 1.530 1.310 1.450 1,056,962 +0.03(+2.10%)
May 29, 2014 1.460 1.630 1.380 1.420 1,708,982 -0.09(-5.96%)
May 28, 2014 1.850 1.980 1.500 1.510 6,341,790 +0.03(+2.03%)
May 27, 2014 1.380 1.510 1.260 1.480 2,156,344 +0.16(+12.12%)
May 23, 2014 1.520 1.320 1.320 1.320 3,419,000 -0.28(-17.50%)
May 22, 2014 2.200 2.340 1.600 1.600 11,623,000 -0.40(-20.00%)
May 21, 2014 1.360 2.080 1.270 2.000 20,824,110 +0.75(+60.00%)
May 20, 2014 0.9500 1.290 0.9100 1.250 1,752,000 +0.32(+34.38%)
May 19, 2014 0.8900 1.050 0.8810 0.9302 181,361 +0.01(+1.11%)
May 16, 2014 0.8799 1.090 0.8500 0.9200 408,028 +0.05(+5.75%)
May 15, 2014 0.8500 0.9200 0.7901 0.8700 110,570 +0.05(+6.10%)
May 14, 2014 1.000 1.010 0.8000 0.8200 455,102 -0.16(-16.33%)
May 13, 2014 0.8017 1.090 0.8017 0.9800 1,187,106 +0.16(+19.51%)
May 12, 2014 0.8500 0.8500 0.7830 0.8200 155,059 -0.03(-3.52%)
May 09, 2014 0.8679 0.8679 0.8208 0.8499 83,496 -0.02(-2.30%)
May 08, 2014 0.8789 0.8800 0.8200 0.8699 271,641 +0.05(+6.09%)
May 07, 2014 0.8300 0.9100 0.7900 0.8200 716,683 +0.00(+0.00%)
May 06, 2014 0.8400 0.9000 0.7017 0.8200 1,010,045 +0.14(+19.97%)
May 05, 2014 0.6300 0.7115 0.6300 0.6835 71,276 +0.01(+2.01%)
May 02, 2014 0.6633 0.6800 0.6500 0.6700 12,437 +0.01(+1.52%)
May 01, 2014 0.6510 0.6970 0.6315 0.6600 65,397 +0.01(+1.54%)
Apr 30, 2014 0.6500 0.6850 0.6500 0.6500 58,360 -0.02(-2.62%)
Apr 29, 2014 0.6801 0.6990 0.6503 0.6675 72,346 -0.03(-4.64%)
Apr 28, 2014 0.7400 0.8000 0.6631 0.7000 203,056 +0.00(+0.00%)
Apr 25, 2014 0.7800 0.7800 0.6706 0.7000 393,951 -0.09(-11.91%)
Apr 24, 2014 0.8400 0.8400 0.7800 0.7946 66,163 -0.01(-0.68%)
Apr 23, 2014 0.8400 0.8830 0.7801 0.8000 171,572 -0.04(-4.76%)
Apr 22, 2014 0.7000 0.9500 0.6899 0.8400 607,130 +0.17(+25.37%)
Apr 21, 2014 0.6600 0.7000 0.6504 0.6700 10,397 -0.01(-1.47%)
Apr 17, 2014 0.7000 0.6800 0.6800 0.6800 34,900 -0.02(-2.86%)
Apr 16, 2014 0.6500 0.7000 0.6101 0.7000 83,499 +0.05(+7.74%)
Apr 15, 2014 0.7120 0.7183 0.6126 0.6497 91,366 -0.06(-8.57%)
Apr 14, 2014 0.7300 0.7500 0.7070 0.7106 74,453 -0.04(-4.75%)
Apr 11, 2014 0.7400 0.7616 0.7200 0.7460 33,047 +0.02(+2.19%)
Apr 10, 2014 0.7700 0.7700 0.7300 0.7300 91,601 -0.03(-3.95%)
Apr 09, 2014 0.7440 0.7700 0.7000 0.7600 106,536 +0.01(+1.33%)
Apr 08, 2014 0.7630 0.7700 0.7300 0.7500 52,303 -0.02(-2.60%)
Apr 07, 2014 0.7821 0.8220 0.7550 0.7700 94,334 -0.02(-2.53%)
Apr 04, 2014 0.7827 0.8201 0.7812 0.7900 54,512 -0.05(-5.62%)
Apr 03, 2014 0.8200 0.8370 0.7700 0.8370 61,874 +0.03(+3.22%)
Apr 02, 2014 0.8200 0.8200 0.7650 0.8109 56,366 -0.02(-2.30%)
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.