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 (%)
Aug 31, 2021 1.580 1.650 1.580 1.630 882,245 +0.04(+2.52%)
Aug 30, 2021 1.580 1.610 1.551 1.590 478,906 +0.00(+0.00%)
Aug 27, 2021 1.570 1.630 1.570 1.590 622,101 +0.01(+0.63%)
Aug 26, 2021 1.570 1.630 1.550 1.580 516,362 +0.00(+0.00%)
Aug 25, 2021 1.640 1.650 1.580 1.580 755,005 -0.06(-3.66%)
Aug 24, 2021 1.600 1.650 1.570 1.640 751,803 +0.04(+2.50%)
Aug 23, 2021 1.550 1.600 1.540 1.600 830,358 +0.07(+4.58%)
Aug 20, 2021 1.520 1.580 1.510 1.530 572,249 +0.00(+0.00%)
Aug 19, 2021 1.550 1.590 1.520 1.530 513,920 -0.04(-2.55%)
Aug 18, 2021 1.520 1.630 1.500 1.570 731,325 +0.05(+3.29%)
Aug 17, 2021 1.530 1.547 1.500 1.520 798,032 -0.03(-1.94%)
Aug 16, 2021 1.600 1.610 1.530 1.550 988,492 -0.06(-3.73%)
Aug 13, 2021 1.710 1.710 1.600 1.610 1,398,879 -0.08(-4.73%)
Aug 12, 2021 1.750 1.760 1.690 1.690 988,111 -0.08(-4.52%)
Aug 11, 2021 1.760 1.770 1.730 1.770 799,026 +0.00(+0.00%)
Aug 10, 2021 1.740 1.780 1.720 1.770 1,021,196 +0.02(+1.14%)
Aug 09, 2021 1.740 1.810 1.730 1.750 1,383,456 -0.01(-0.57%)
Aug 06, 2021 1.780 1.800 1.730 1.760 1,277,097 -0.03(-1.68%)
Aug 05, 2021 1.710 1.800 1.700 1.790 1,276,509 +0.06(+3.47%)
Aug 04, 2021 1.750 1.790 1.710 1.730 1,383,647 -0.04(-2.26%)
Aug 03, 2021 1.810 1.810 1.735 1.770 1,344,374 -0.04(-2.21%)
Aug 02, 2021 1.740 1.880 1.730 1.810 2,421,980 +0.04(+2.26%)
Jul 30, 2021 1.730 1.820 1.730 1.770 1,476,544 -0.03(-1.67%)
Jul 29, 2021 1.970 1.978 1.775 1.800 3,380,593 -0.07(-3.74%)
Jul 28, 2021 1.740 2.070 1.740 1.870 11,058,494 +0.10(+5.65%)
Jul 27, 2021 1.790 1.790 1.665 1.770 3,631,587 -0.04(-2.21%)
Jul 26, 2021 1.900 2.180 1.810 1.810 7,559,502 -0.07(-3.72%)
Jul 23, 2021 2.360 2.380 1.860 1.880 23,350,136 -0.92(-32.86%)
Jul 22, 2021 3.930 4.650 2.550 2.800 304,558,432 +1.32(+89.19%)
Jul 21, 2021 1.430 1.500 1.420 1.480 550,264 +0.06(+4.23%)
Jul 20, 2021 1.390 1.450 1.380 1.420 373,602 +0.03(+2.16%)
Jul 19, 2021 1.400 1.440 1.360 1.390 558,686 -0.02(-1.42%)
Jul 16, 2021 1.400 1.470 1.400 1.410 428,742 +0.00(+0.00%)
Jul 15, 2021 1.400 1.460 1.400 1.410 465,538 -0.02(-1.40%)
Jul 14, 2021 1.460 1.490 1.410 1.430 782,128 -0.05(-3.38%)
Jul 13, 2021 1.470 1.500 1.450 1.480 700,959 -0.03(-1.99%)
Jul 12, 2021 1.500 1.540 1.480 1.510 684,504 -0.01(-0.66%)
Jul 09, 2021 1.500 1.570 1.470 1.520 1,170,856 +0.00(+0.00%)
Jul 08, 2021 1.500 1.530 1.450 1.520 741,529 +0.00(+0.00%)
Jul 07, 2021 1.600 1.600 1.520 1.520 1,006,331 -0.08(-5.00%)
Jul 06, 2021 1.600 1.640 1.550 1.600 1,357,390 +0.02(+1.27%)
Jul 02, 2021 1.690 1.690 1.550 1.580 2,676,509 -0.14(-8.14%)
Jul 01, 2021 1.640 2.070 1.593 1.720 28,529,516 +0.08(+4.88%)
Jun 30, 2021 1.580 1.670 1.570 1.640 1,071,586 +0.08(+5.13%)
Jun 29, 2021 1.610 1.620 1.550 1.560 1,183,773 -0.08(-4.88%)
Jun 28, 2021 1.690 1.700 1.630 1.640 1,431,281 -0.05(-2.96%)
Jun 25, 2021 1.580 1.690 1.550 1.690 3,260,478 +0.04(+2.42%)
Jun 24, 2021 1.740 1.900 1.610 1.650 24,107,024 +0.17(+11.49%)
Jun 23, 2021 1.500 1.530 1.460 1.480 2,419,348 +0.00(+0.00%)
Jun 22, 2021 1.490 1.500 1.465 1.480 456,278 -0.01(-0.67%)
Jun 21, 2021 1.520 1.550 1.490 1.490 643,173 -0.06(-3.87%)
Jun 18, 2021 1.560 1.570 1.530 1.550 468,811 -0.01(-0.64%)
Jun 17, 2021 1.590 1.636 1.540 1.560 474,464 -0.03(-1.89%)
Jun 16, 2021 1.520 1.610 1.520 1.590 583,446 +0.01(+0.63%)
Jun 15, 2021 1.640 1.660 1.530 1.580 908,185 -0.03(-1.86%)
Jun 14, 2021 1.500 1.690 1.492 1.610 3,404,066 +0.12(+8.05%)
Jun 11, 2021 1.510 1.510 1.460 1.490 733,723 +0.00(+0.00%)
Jun 10, 2021 1.580 1.610 1.480 1.490 1,526,431 -0.08(-5.10%)
Jun 09, 2021 1.600 1.720 1.550 1.570 3,143,727 -0.07(-4.27%)
Jun 08, 2021 1.750 1.840 1.580 1.640 8,360,032 -0.05(-2.96%)
Jun 07, 2021 1.410 1.840 1.390 1.690 19,993,656 +0.30(+21.58%)
Jun 04, 2021 1.400 1.420 1.370 1.390 544,156 -0.02(-1.42%)
Jun 03, 2021 1.470 1.510 1.390 1.410 1,417,354 -0.04(-2.76%)
Jun 02, 2021 1.410 1.500 1.410 1.450 1,287,847 +0.00(+0.00%)
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.