Skip to main content

India Globalization Capital Inc (NY: IGC )

0.4000 -0.0065 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.680 1.809 1.620 1.640 1,398,500 -0.01(-0.61%)
Jun 27, 2019 1.740 1.790 1.600 1.650 1,586,963 -0.14(-7.82%)
Jun 26, 2019 1.530 1.930 1.430 1.790 4,614,659 +0.11(+6.55%)
Jun 25, 2019 2.340 2.440 1.620 1.680 10,737,745 -0.37(-18.05%)
Jun 24, 2019 1.740 2.100 1.740 2.050 8,703,660 +0.42(+25.77%)
Jun 21, 2019 1.480 1.680 1.370 1.630 5,567,300 +0.21(+14.79%)
Jun 20, 2019 1.210 1.490 1.160 1.420 3,711,365 +0.21(+17.36%)
Jun 19, 2019 1.210 1.240 1.150 1.210 645,191 -0.02(-1.63%)
Jun 18, 2019 1.150 1.240 1.100 1.230 1,093,588 +0.03(+2.50%)
Jun 17, 2019 1.210 1.240 1.100 1.200 2,371,720 -0.06(-4.76%)
Jun 14, 2019 1.300 1.490 1.160 1.260 23,723,100 +0.41(+48.22%)
Jun 13, 2019 0.8800 0.8850 0.8320 0.8501 527,351 -0.01(-0.74%)
Jun 12, 2019 0.8500 0.8900 0.8300 0.8564 493,258 +0.02(+2.72%)
Jun 11, 2019 0.8962 0.9000 0.8102 0.8337 437,177 -0.04(-4.18%)
Jun 10, 2019 0.9406 0.9489 0.8651 0.8701 542,136 -0.05(-5.43%)
Jun 07, 2019 0.9500 0.9659 0.9000 0.9201 258,300 -0.01(-1.02%)
Jun 06, 2019 1.010 1.020 0.9000 0.9296 481,506 -0.09(-8.86%)
Jun 05, 2019 1.050 1.060 0.9700 1.020 434,040 -0.01(-0.97%)
Jun 04, 2019 1.050 1.060 1.000 1.030 328,015 +0.00(+0.06%)
Jun 03, 2019 1.020 1.065 1.000 1.029 286,084 +0.01(+0.92%)
May 31, 2019 1.120 1.130 1.020 1.020 476,500 -0.13(-11.30%)
May 30, 2019 1.160 1.200 1.100 1.150 365,226 +0.03(+2.68%)
May 29, 2019 1.040 1.130 1.040 1.120 435,079 +0.07(+6.67%)
May 28, 2019 1.030 1.070 1.020 1.050 328,653 +0.03(+2.44%)
May 24, 2019 1.080 1.080 1.020 1.025 290,800 -0.06(-5.09%)
May 23, 2019 1.110 1.110 1.030 1.080 397,857 -0.04(-3.57%)
May 22, 2019 1.100 1.160 1.080 1.120 408,539 +0.04(+3.70%)
May 21, 2019 1.150 1.157 1.060 1.080 581,150 -0.08(-6.90%)
May 20, 2019 1.200 1.230 1.140 1.160 284,885 -0.02(-1.69%)
May 17, 2019 1.250 1.250 1.170 1.180 388,900 -0.07(-5.60%)
May 16, 2019 1.200 1.250 1.150 1.250 442,805 +0.07(+5.93%)
May 15, 2019 1.210 1.220 1.160 1.180 540,875 -0.03(-2.48%)
May 14, 2019 1.240 1.290 1.210 1.210 897,435 -0.05(-3.97%)
May 13, 2019 1.360 1.362 1.240 1.260 567,844 -0.06(-4.55%)
May 10, 2019 1.280 1.350 1.280 1.320 525,200 +0.04(+3.13%)
May 09, 2019 1.280 1.310 1.260 1.280 362,832 -0.03(-2.29%)
May 08, 2019 1.300 1.360 1.280 1.310 403,204 +0.00(+0.00%)
May 07, 2019 1.380 1.410 1.270 1.310 457,314 -0.07(-5.07%)
May 06, 2019 1.300 1.404 1.300 1.380 318,269 +0.00(+0.00%)
May 03, 2019 1.370 1.430 1.346 1.380 415,300 +0.02(+1.47%)
May 02, 2019 1.410 1.430 1.280 1.360 695,590 -0.01(-0.73%)
May 01, 2019 1.420 1.440 1.360 1.370 585,711 -0.08(-5.52%)
Apr 30, 2019 1.560 1.620 1.420 1.450 1,055,592 -0.10(-6.45%)
Apr 29, 2019 1.560 1.690 1.530 1.550 1,764,677 -0.10(-6.06%)
Apr 26, 2019 1.270 1.800 1.200 1.650 10,411,700 +0.38(+29.92%)
Apr 25, 2019 1.470 1.500 1.260 1.270 1,345,120 -0.22(-14.77%)
Apr 24, 2019 1.540 1.550 1.460 1.490 599,183 -0.06(-3.87%)
Apr 23, 2019 1.640 1.650 1.510 1.550 1,051,327 -0.12(-7.19%)
Apr 22, 2019 1.700 1.750 1.630 1.670 815,774 -0.06(-3.47%)
Apr 18, 2019 1.690 1.860 1.690 1.730 1,407,400 +0.05(+2.98%)
Apr 17, 2019 1.750 1.760 1.671 1.680 396,941 -0.07(-4.00%)
Apr 16, 2019 1.740 1.841 1.721 1.750 458,192 +0.05(+2.94%)
Apr 15, 2019 1.840 1.890 1.660 1.700 840,923 -0.15(-8.11%)
Apr 12, 2019 1.950 1.950 1.820 1.850 766,800 -0.07(-3.65%)
Apr 11, 2019 1.970 2.020 1.900 1.920 890,722 -0.08(-4.00%)
Apr 10, 2019 2.030 2.030 1.960 2.000 392,229 -0.01(-0.50%)
Apr 09, 2019 2.100 2.100 1.960 2.010 704,636 -0.06(-2.90%)
Apr 08, 2019 1.950 2.180 1.930 2.070 2,813,887 +0.09(+4.55%)
Apr 05, 2019 1.980 2.010 1.931 1.980 482,000 +0.03(+1.54%)
Apr 04, 2019 1.980 2.020 1.940 1.950 578,745 -0.03(-1.52%)
Apr 03, 2019 2.060 2.080 1.969 1.980 642,182 -0.08(-3.88%)
Apr 02, 2019 2.010 2.140 1.970 2.060 1,521,557 +0.04(+1.98%)
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.