Skip to main content

India Globalization Capital Inc (NY: IGC )

0.5865 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.5386 0.6500 0.5260 0.5865 3,134,091 +0.10(+20.68%)
Apr 16, 2024 0.4300 0.6600 0.4204 0.4860 4,970,642 +0.05(+10.66%)
Apr 15, 2024 0.4340 0.4392 0.4000 0.4392 479,576 -0.00(-0.20%)
Apr 12, 2024 0.5357 0.5357 0.4201 0.4401 1,126,778 -0.09(-16.96%)
Apr 11, 2024 0.5530 0.5530 0.5100 0.5300 398,787 -0.00(-0.19%)
Apr 10, 2024 0.5648 0.5747 0.5093 0.5310 902,664 -0.04(-7.65%)
Apr 09, 2024 0.5701 0.6000 0.5400 0.5750 836,805 -0.05(-7.26%)
Apr 08, 2024 0.6400 0.6669 0.5400 0.6200 1,347,286 -0.03(-4.54%)
Apr 05, 2024 0.7100 0.8000 0.6000 0.6495 2,730,248 -0.04(-5.86%)
Apr 04, 2024 0.7400 0.9099 0.6701 0.6899 6,604,881 +0.05(+7.73%)
Apr 03, 2024 0.5400 0.6500 0.5300 0.6404 2,685,791 +0.10(+19.59%)
Apr 02, 2024 0.4971 0.6500 0.4800 0.5355 2,883,316 +0.06(+12.50%)
Apr 01, 2024 0.4200 0.4950 0.4030 0.4760 1,197,711 +0.08(+19.00%)
Mar 28, 2024 0.4070 0.4149 0.3912 0.4000 314,666 -0.01(-1.60%)
Mar 27, 2024 0.4080 0.4090 0.3751 0.4065 352,557 +0.01(+1.88%)
Mar 26, 2024 0.4000 0.4354 0.3530 0.3990 1,024,521 -0.00(-0.25%)
Mar 25, 2024 0.3900 0.4169 0.3760 0.4000 545,218 +0.02(+6.38%)
Mar 22, 2024 0.3480 0.3800 0.3400 0.3760 1,158,120 +0.04(+10.59%)
Mar 21, 2024 0.3426 0.3570 0.3263 0.3400 421,417 -0.00(-1.31%)
Mar 20, 2024 0.3800 0.4760 0.3101 0.3445 2,440,360 -0.03(-8.91%)
Mar 19, 2024 0.3560 0.4300 0.3400 0.3782 1,625,520 +0.04(+11.56%)
Mar 18, 2024 0.3500 0.3699 0.3350 0.3390 901,822 +0.01(+4.47%)
Mar 15, 2024 0.3478 0.3478 0.3245 0.3245 158,577 -0.01(-3.54%)
Mar 14, 2024 0.3300 0.3430 0.3300 0.3364 180,911 +0.00(+1.02%)
Mar 13, 2024 0.3300 0.3365 0.3251 0.3330 128,158 +0.01(+2.43%)
Mar 12, 2024 0.3342 0.3490 0.3237 0.3251 540,187 -0.01(-2.23%)
Mar 11, 2024 0.3400 0.3495 0.3300 0.3325 157,732 -0.00(-0.18%)
Mar 08, 2024 0.3257 0.3495 0.3231 0.3331 214,012 +0.00(+0.94%)
Mar 07, 2024 0.3300 0.3398 0.3201 0.3300 280,327 +0.00(+0.49%)
Mar 06, 2024 0.3390 0.3394 0.3240 0.3284 236,229 -0.01(-2.06%)
Mar 05, 2024 0.3330 0.3499 0.3222 0.3353 213,801 -0.01(-3.93%)
Mar 04, 2024 0.3500 0.3650 0.3350 0.3490 466,981 -0.00(-0.29%)
Mar 01, 2024 0.3675 0.3675 0.3333 0.3500 334,985 +0.01(+1.57%)
Feb 29, 2024 0.3550 0.4062 0.3400 0.3446 862,029 -0.00(-1.26%)
Feb 28, 2024 0.3400 0.4999 0.3300 0.3490 3,912,589 +0.01(+1.99%)
Feb 27, 2024 0.3649 0.3699 0.3241 0.3422 451,269 -0.01(-1.95%)
Feb 26, 2024 0.3190 0.3500 0.3003 0.3490 1,098,279 +0.05(+15.18%)
Feb 23, 2024 0.2800 0.3200 0.2740 0.3030 1,605,567 +0.03(+12.22%)
Feb 22, 2024 0.2890 0.2899 0.2700 0.2700 177,458 -0.01(-3.88%)
Feb 21, 2024 0.2800 0.3049 0.2770 0.2809 236,174 -0.01(-3.74%)
Feb 20, 2024 0.3014 0.3100 0.2912 0.2918 248,145 -0.01(-2.73%)
Feb 16, 2024 0.2850 0.3150 0.2850 0.3000 180,970 +0.00(+1.18%)
Feb 15, 2024 0.3050 0.3100 0.2922 0.2965 164,816 +0.00(+0.14%)
Feb 14, 2024 0.2900 0.3000 0.2921 0.2961 67,341 +0.00(+0.30%)
Feb 13, 2024 0.3020 0.3020 0.2900 0.2952 58,775 -0.00(-1.60%)
Feb 12, 2024 0.3089 0.3300 0.2925 0.3000 470,760 -0.01(-1.64%)
Feb 09, 2024 0.2899 0.3100 0.2842 0.3050 365,672 +0.02(+5.61%)
Feb 08, 2024 0.2830 0.2940 0.2810 0.2888 107,057 -0.01(-2.07%)
Feb 07, 2024 0.2859 0.2949 0.2801 0.2949 105,998 +0.01(+3.44%)
Feb 06, 2024 0.2769 0.2896 0.2769 0.2851 88,828 +0.01(+2.92%)
Feb 05, 2024 0.2786 0.2800 0.2770 0.2770 106,413 -0.00(-1.07%)
Feb 02, 2024 0.2890 0.2890 0.2765 0.2800 175,644 -0.01(-2.78%)
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.