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: 8:00 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 (%)
Oct 29, 2018 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 26, 2018 2.420 2.690 2.400 2.490 2,415,900 -0.10(-3.86%)
Oct 25, 2018 2.650 2.830 2.550 2.590 3,176,585 -0.01(-0.38%)
Oct 24, 2018 2.830 3.080 2.600 2.600 4,507,783 -0.50(-16.13%)
Oct 23, 2018 2.250 3.200 2.160 3.100 11,915,649 +0.43(+16.10%)
Oct 22, 2018 3.360 3.390 2.570 2.670 7,420,302 -0.51(-16.04%)
Oct 19, 2018 4.150 4.150 3.000 3.180 9,021,300 -0.99(-23.74%)
Oct 18, 2018 4.210 4.500 4.050 4.170 3,805,640 +0.00(+0.00%)
Oct 17, 2018 4.450 4.490 4.070 4.170 4,710,872 -0.37(-8.15%)
Oct 16, 2018 4.620 4.980 4.430 4.540 9,202,512 -0.72(-13.69%)
Oct 15, 2018 4.670 5.450 4.420 5.260 13,647,639 +0.31(+6.26%)
Oct 12, 2018 5.300 5.300 4.760 4.950 12,060,100 +0.50(+11.24%)
Oct 11, 2018 4.700 4.960 4.400 4.450 7,854,980 -0.65(-12.75%)
Oct 10, 2018 5.800 5.810 4.810 5.100 15,894,733 +0.28(+5.81%)
Oct 09, 2018 5.210 5.630 4.800 4.820 17,861,408 -1.92(-28.49%)
Oct 08, 2018 4.990 6.780 4.760 6.740 47,785,228 +2.69(+66.42%)
Oct 05, 2018 4.800 5.340 3.970 4.050 29,936,600 -2.36(-36.82%)
Oct 04, 2018 7.000 7.760 6.260 6.410 30,034,460 -2.44(-27.57%)
Oct 03, 2018 9.500 10.78 8.550 8.850 41,407,896 -4.15(-31.92%)
Oct 02, 2018 10.76 14.58 9.500 13.00 119,615,296 +3.98(+44.12%)
Oct 01, 2018 8.000 9.240 7.160 9.020 63,244,856 +2.57(+39.84%)
Sep 28, 2018 5.850 7.480 5.350 6.450 104,031,696 +1.85(+40.22%)
Sep 27, 2018 3.610 4.710 3.350 4.600 53,002,588 +1.58(+52.32%)
Sep 26, 2018 3.250 3.390 2.770 3.020 36,951,536 +0.69(+29.61%)
Sep 25, 2018 2.680 2.810 2.300 2.330 6,627,204 -0.27(-10.38%)
Sep 24, 2018 2.560 2.690 2.050 2.600 13,217,247 -0.30(-10.34%)
Sep 21, 2018 2.700 4.060 2.600 2.900 76,518,600 +0.75(+34.88%)
Sep 20, 2018 1.900 2.150 1.710 2.150 19,390,760 +0.46(+27.22%)
Sep 19, 2018 1.680 1.900 1.540 1.690 22,650,052 +0.28(+19.86%)
Sep 18, 2018 1.090 1.450 1.080 1.410 10,634,065 +0.33(+30.56%)
Sep 17, 2018 1.080 1.150 1.050 1.080 1,332,406 +0.05(+4.85%)
Sep 14, 2018 1.140 1.160 1.030 1.030 1,856,100 -0.13(-11.21%)
Sep 13, 2018 1.260 1.290 1.150 1.160 1,939,195 +0.02(+1.75%)
Sep 12, 2018 1.180 1.190 1.130 1.140 2,011,205 -0.05(-4.20%)
Sep 11, 2018 1.190 1.290 1.190 1.190 1,345,200 -0.05(-4.03%)
Sep 10, 2018 1.180 1.340 1.120 1.240 3,897,617 +0.03(+2.48%)
Sep 07, 2018 1.360 1.440 1.150 1.210 6,592,500 -0.17(-12.32%)
Sep 06, 2018 1.400 1.470 1.350 1.380 1,876,940 +0.02(+1.47%)
Sep 05, 2018 1.510 1.550 1.340 1.360 7,423,440 +0.05(+3.82%)
Sep 04, 2018 1.520 1.600 1.260 1.310 9,330,141 -0.34(-20.61%)
Aug 31, 2018 1.650 1.650 1.650 0 -0.16(-8.84%)
Aug 30, 2018 1.900 2.020 1.700 1.810 19,471,640 -0.23(-11.27%)
Aug 29, 2018 1.670 2.050 1.530 2.040 38,730,552 +0.72(+54.55%)
Aug 28, 2018 1.250 1.570 1.130 1.320 19,551,540 -0.20(-13.16%)
Aug 27, 2018 1.110 1.650 0.9800 1.520 43,066,756 +0.81(+114.08%)
Aug 24, 2018 0.6100 0.7700 0.5950 0.7100 8,709,700 +0.17(+31.51%)
Aug 23, 2018 0.5100 0.5410 0.4700 0.5399 1,446,979 +0.03(+5.86%)
Aug 22, 2018 0.5487 0.5599 0.5000 0.5100 1,548,796 -0.07(-11.78%)
Aug 21, 2018 0.5551 0.6000 0.4800 0.5781 4,590,995 +0.11(+24.08%)
Aug 20, 2018 0.3963 0.4699 0.3800 0.4659 1,584,563 +0.06(+13.63%)
Aug 17, 2018 0.3900 0.4200 0.3800 0.4100 198,500 +0.01(+3.25%)
Aug 16, 2018 0.4043 0.4043 0.3889 0.3971 176,659 -0.00(-0.68%)
Aug 15, 2018 0.3890 0.4100 0.3750 0.3998 239,543 +0.01(+3.82%)
Aug 14, 2018 0.3900 0.4099 0.3746 0.3851 200,943 +0.02(+4.22%)
Aug 13, 2018 0.4290 0.4290 0.3601 0.3695 276,861 -0.05(-12.02%)
Aug 10, 2018 0.4300 0.4300 0.4100 0.4200 66,000 +0.00(+0.00%)
Aug 09, 2018 0.4100 0.4250 0.4085 0.4200 84,981 +0.01(+2.41%)
Aug 08, 2018 0.4200 0.4342 0.4000 0.4101 174,978 -0.00(-0.85%)
Aug 07, 2018 0.4470 0.4470 0.4100 0.4136 108,881 -0.02(-4.79%)
Aug 06, 2018 0.4340 0.4499 0.4300 0.4344 87,398 +0.00(+1.02%)
Aug 03, 2018 0.4500 0.4500 0.4300 0.4300 105,600 +0.00(+0.02%)
Aug 02, 2018 0.4300 0.4324 0.4212 0.4299 63,345 -0.00(-0.28%)
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.