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 (%)
Dec 31, 2021 1.000 1.030 0.9700 0.9765 648,247 -0.01(-1.40%)
Dec 30, 2021 1.030 1.050 0.9904 0.9904 429,656 -0.02(-1.94%)
Dec 29, 2021 1.060 1.080 1.010 1.010 519,899 -0.05(-4.72%)
Dec 28, 2021 1.110 1.120 1.060 1.060 571,525 -0.07(-6.19%)
Dec 27, 2021 1.180 1.180 1.123 1.130 372,609 -0.02(-1.74%)
Dec 23, 2021 1.160 1.190 1.140 1.150 573,236 -0.01(-0.86%)
Dec 22, 2021 1.160 1.180 1.150 1.160 198,184 +0.00(+0.00%)
Dec 21, 2021 1.120 1.167 1.120 1.160 441,874 +0.04(+3.57%)
Dec 20, 2021 1.120 1.145 1.110 1.120 418,486 -0.01(-0.88%)
Dec 17, 2021 1.140 1.190 1.120 1.130 648,833 -0.03(-2.59%)
Dec 16, 2021 1.190 1.195 1.150 1.160 262,973 -0.03(-2.52%)
Dec 15, 2021 1.170 1.200 1.130 1.190 690,462 +0.01(+0.85%)
Dec 14, 2021 1.210 1.260 1.160 1.180 1,265,830 +0.01(+0.85%)
Dec 13, 2021 1.220 1.220 1.160 1.170 299,078 -0.03(-2.50%)
Dec 10, 2021 1.240 1.240 1.180 1.200 326,056 -0.02(-1.64%)
Dec 09, 2021 1.270 1.290 1.210 1.220 929,413 -0.06(-4.69%)
Dec 08, 2021 1.220 1.290 1.200 1.280 1,369,916 +0.05(+4.07%)
Dec 07, 2021 1.200 1.250 1.200 1.230 383,773 +0.03(+2.50%)
Dec 06, 2021 1.150 1.200 1.110 1.200 695,775 +0.06(+5.26%)
Dec 03, 2021 1.230 1.230 1.130 1.140 1,340,297 -0.11(-8.80%)
Dec 02, 2021 1.260 1.560 1.190 1.250 7,143,417 -0.01(-0.79%)
Dec 01, 2021 1.300 1.335 1.250 1.260 479,259 -0.05(-3.82%)
Nov 30, 2021 1.330 1.350 1.260 1.310 440,569 -0.03(-2.24%)
Nov 29, 2021 1.350 1.360 1.320 1.340 505,706 -0.02(-1.47%)
Nov 26, 2021 1.390 1.390 1.330 1.360 261,633 -0.04(-2.86%)
Nov 24, 2021 1.370 1.400 1.360 1.400 266,277 +0.01(+0.72%)
Nov 23, 2021 1.390 1.408 1.345 1.390 787,169 +0.00(+0.00%)
Nov 22, 2021 1.420 1.440 1.360 1.390 1,120,336 -0.04(-2.80%)
Nov 19, 2021 1.430 1.455 1.430 1.430 233,297 -0.01(-0.69%)
Nov 18, 2021 1.520 1.450 1.435 1.440 565,981 -0.08(-5.26%)
Nov 17, 2021 1.560 1.570 1.510 1.520 594,919 -0.05(-3.18%)
Nov 16, 2021 1.530 1.570 1.500 1.570 786,803 +0.00(+0.00%)
Nov 15, 2021 1.500 1.610 1.500 1.570 2,307,548 +0.09(+6.08%)
Nov 12, 2021 1.450 1.560 1.410 1.480 3,532,849 +0.05(+3.50%)
Nov 11, 2021 1.400 1.441 1.400 1.430 419,041 +0.05(+3.62%)
Nov 10, 2021 1.440 1.380 1.380 756,170 -0.08(-5.48%)
Nov 09, 2021 1.430 1.470 1.420 1.460 607,805 +0.01(+0.69%)
Nov 08, 2021 1.400 1.510 1.400 1.450 1,106,781 +0.04(+2.84%)
Nov 05, 2021 1.520 1.520 1.370 1.410 1,433,806 -0.10(-6.62%)
Nov 04, 2021 1.450 1.580 1.440 1.510 5,094,441 +0.05(+3.42%)
Nov 03, 2021 1.460 1.490 1.410 1.460 1,211,913 -0.03(-2.01%)
Nov 02, 2021 1.400 1.790 1.390 1.490 8,820,856 +0.10(+7.19%)
Nov 01, 2021 1.400 1.425 1.390 1.390 746,069 -0.01(-0.71%)
Oct 29, 2021 1.400 1.405 1.380 1.400 272,540 +0.01(+0.72%)
Oct 28, 2021 1.400 1.430 1.390 1.390 336,289 -0.03(-2.11%)
Oct 27, 2021 1.410 1.420 1.400 1.420 369,967 +0.00(+0.00%)
Oct 26, 2021 1.410 1.420 461,705 +0.00(+0.00%)
Oct 25, 2021 1.400 1.450 1.400 1.420 386,383 +0.01(+0.71%)
Oct 22, 2021 1.450 1.462 1.410 1.410 861,901 -0.06(-4.08%)
Oct 21, 2021 1.470 1.560 1.460 1.470 1,244,546 -0.01(-0.68%)
Oct 20, 2021 1.520 1.520 1.460 1.480 400,287 -0.04(-2.63%)
Oct 19, 2021 1.450 1.520 1.450 1.520 1,009,271 +0.06(+4.11%)
Oct 18, 2021 1.450 1.470 1.450 1.460 223,280 +0.00(+0.00%)
Oct 15, 2021 1.490 1.500 1.455 1.460 253,946 -0.04(-2.67%)
Oct 14, 2021 1.440 1.523 1.420 1.500 722,110 +0.07(+4.90%)
Oct 13, 2021 1.440 1.450 1.415 1.430 224,790 +0.00(+0.00%)
Oct 12, 2021 1.410 1.440 1.410 1.430 224,464 +0.01(+0.70%)
Oct 11, 2021 1.420 1.450 1.410 1.420 402,785 -0.01(-0.70%)
Oct 08, 2021 1.460 1.460 1.420 1.430 264,203 +0.00(+0.00%)
Oct 07, 2021 1.420 1.470 1.420 1.430 390,596 -0.01(-0.69%)
Oct 06, 2021 1.450 1.480 1.420 1.440 471,797 -0.03(-2.05%)
Oct 05, 2021 1.460 1.490 1.450 1.470 868,934 +0.01(+0.68%)
Oct 04, 2021 1.460 1.500 1.460 1.460 441,585 -0.01(-0.68%)
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.