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

India Globalization Capital Inc (NY: IGC )

0.5112 -0.0088 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 0.4400 0.4474 0.4030 0.4210 428,413 -0.01(-2.97%)
Jul 28, 2017 0.4300 0.4600 0.4120 0.4339 861,575 +0.02(+4.30%)
Jul 27, 2017 0.4200 0.4287 0.3965 0.4160 389,340 +0.01(+1.46%)
Jul 26, 2017 0.4500 0.4540 0.4000 0.4100 1,262,098 -0.03(-6.37%)
Jul 25, 2017 0.3700 0.4400 0.3600 0.4379 2,176,212 +0.08(+24.05%)
Jul 24, 2017 0.3780 0.3780 0.3509 0.3530 142,902 -0.01(-1.94%)
Jul 21, 2017 0.3764 0.3764 0.3480 0.3600 206,331 +0.00(+0.42%)
Jul 20, 2017 0.3600 0.3600 0.3500 0.3585 61,118 -0.00(-0.42%)
Jul 19, 2017 0.3678 0.3678 0.3514 0.3600 101,564 -0.01(-1.37%)
Jul 18, 2017 0.3600 0.3700 0.3525 0.3650 244,373 +0.01(+1.56%)
Jul 17, 2017 0.3800 0.3882 0.3515 0.3594 284,226 -0.01(-3.78%)
Jul 14, 2017 0.3750 0.3900 0.3600 0.3735 210,588 +0.01(+1.49%)
Jul 13, 2017 0.3800 0.3925 0.3601 0.3680 313,657 -0.01(-3.69%)
Jul 12, 2017 0.3950 0.3950 0.3750 0.3821 178,383 -0.01(-3.27%)
Jul 11, 2017 0.4200 0.4200 0.3800 0.3950 532,243 -0.01(-2.97%)
Jul 10, 2017 0.4166 0.4169 0.4011 0.4071 360,161 +0.00(+0.52%)
Jul 07, 2017 0.4050 0.4200 0.3960 0.4050 222,568 -0.00(-1.22%)
Jul 06, 2017 0.4200 0.4200 0.4000 0.4100 285,616 +0.01(+2.50%)
Jul 05, 2017 0.4015 0.4389 0.4000 0.4000 315,522 -0.01(-2.30%)
Jul 03, 2017 0.4201 0.4400 0.4000 0.4094 190,886 -0.00(-0.15%)
Jun 30, 2017 0.4500 0.4600 0.3930 0.4100 539,070 -0.02(-4.65%)
Jun 29, 2017 0.4595 0.4600 0.4250 0.4300 314,488 -0.03(-6.50%)
Jun 28, 2017 0.4570 0.4850 0.4500 0.4599 424,552 -0.01(-2.38%)
Jun 27, 2017 0.5800 0.5880 0.4600 0.4711 890,751 -0.08(-15.12%)
Jun 26, 2017 0.4600 0.5600 0.4500 0.5550 1,860,553 +0.15(+37.04%)
Jun 23, 2017 0.4000 0.4199 0.3909 0.4050 179,717 +0.01(+1.25%)
Jun 22, 2017 0.4000 0.4096 0.3950 0.4000 94,609 +0.00(+0.28%)
Jun 21, 2017 0.4100 0.4137 0.3801 0.3989 317,653 -0.01(-1.99%)
Jun 20, 2017 0.4200 0.4200 0.4000 0.4070 127,759 -0.01(-2.28%)
Jun 19, 2017 0.4299 0.4299 0.4026 0.4165 220,209 +0.01(+1.59%)
Jun 16, 2017 0.4500 0.4500 0.4100 0.4100 224,039 -0.03(-6.61%)
Jun 15, 2017 0.4395 0.4497 0.4210 0.4390 167,787 +0.01(+2.09%)
Jun 14, 2017 0.4301 0.4400 0.4200 0.4300 244,661 -0.01(-2.27%)
Jun 13, 2017 0.4395 0.4400 0.4247 0.4400 125,615 +0.02(+3.53%)
Jun 12, 2017 0.4501 0.4695 0.4115 0.4250 289,777 +0.01(+1.19%)
Jun 09, 2017 0.4289 0.4289 0.4011 0.4200 80,174 +0.01(+1.25%)
Jun 08, 2017 0.4400 0.4590 0.4100 0.4148 192,656 -0.01(-3.08%)
Jun 07, 2017 0.4300 0.4600 0.4112 0.4280 239,507 -0.00(-0.47%)
Jun 06, 2017 0.4500 0.4500 0.4000 0.4300 212,634 -0.02(-4.44%)
Jun 05, 2017 0.4495 0.4700 0.4300 0.4500 160,272 +0.01(+2.04%)
Jun 02, 2017 0.4350 0.4490 0.4201 0.4410 190,733 +0.01(+2.56%)
Jun 01, 2017 0.4300 0.4300 0.4152 0.4300 84,102 +0.00(+1.06%)
May 31, 2017 0.4200 0.4700 0.4028 0.4255 456,251 +0.01(+2.53%)
May 30, 2017 0.4200 0.4300 0.4000 0.4150 301,423 +0.00(+0.24%)
May 26, 2017 0.4075 0.4149 0.4000 0.4140 98,722 +0.01(+2.96%)
May 25, 2017 0.4001 0.4100 0.3913 0.4021 67,725 -0.01(-1.33%)
May 24, 2017 0.4192 0.4300 0.3980 0.4075 108,555 -0.01(-2.79%)
May 23, 2017 0.4200 0.4300 0.4100 0.4192 112,429 +0.00(+1.01%)
May 22, 2017 0.4500 0.4500 0.4000 0.4150 153,194 +0.01(+1.32%)
May 19, 2017 0.3990 0.4200 0.3921 0.4096 147,251 +0.02(+4.52%)
May 18, 2017 0.4000 0.4299 0.3720 0.3919 82,331 +0.00(+0.49%)
May 17, 2017 0.3800 0.3900 0.3700 0.3900 95,030 +0.02(+5.41%)
May 16, 2017 0.3890 0.3899 0.3500 0.3700 141,376 -0.03(-7.50%)
May 15, 2017 0.4095 0.4100 0.3800 0.4000 93,259 +0.01(+2.56%)
May 12, 2017 0.3950 0.4100 0.3850 0.3900 55,578 -0.02(-4.88%)
May 11, 2017 0.3900 0.4100 0.3612 0.4100 120,067 +0.02(+5.81%)
May 10, 2017 0.3900 0.3900 0.3300 0.3875 167,025 -0.00(-0.46%)
May 09, 2017 0.3900 0.3900 0.3700 0.3893 192,831 -0.02(-3.92%)
May 08, 2017 0.4100 0.4200 0.3412 0.4052 192,110 -0.02(-5.77%)
May 05, 2017 0.4300 0.4383 0.4150 0.4300 177,635 -0.01(-2.27%)
May 04, 2017 0.4450 0.4491 0.4300 0.4400 74,547 -0.01(-2.22%)
May 03, 2017 0.4420 0.4700 0.4322 0.4500 82,787 -0.02(-4.26%)
May 02, 2017 0.4420 0.4700 0.4300 0.4700 93,000 +0.01(+2.84%)
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.