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 29, 2016 0.4500 0.5179 0.4500 0.4800 59,951 -0.01(-2.04%)
Jul 28, 2016 0.4900 0.5200 0.4800 0.4900 78,399 +0.00(+0.41%)
Jul 27, 2016 0.5050 0.5375 0.4800 0.4880 156,045 -0.02(-4.31%)
Jul 26, 2016 0.5000 0.5450 0.5000 0.5100 65,282 +0.01(+2.00%)
Jul 25, 2016 0.5550 0.5550 0.5000 0.5000 90,643 -0.04(-7.41%)
Jul 22, 2016 0.4950 0.6102 0.4914 0.5400 294,271 +0.03(+6.68%)
Jul 21, 2016 0.5000 0.5150 0.5000 0.5062 5,265 -0.01(-1.80%)
Jul 20, 2016 0.5000 0.5200 0.4800 0.5155 44,911 +0.01(+1.10%)
Jul 19, 2016 0.5495 0.5495 0.5000 0.5099 57,952 -0.04(-7.29%)
Jul 18, 2016 0.5500 0.5599 0.5300 0.5500 31,311 -0.01(-1.80%)
Jul 15, 2016 0.5710 0.5710 0.5601 0.5601 19,760 -0.00(-0.37%)
Jul 14, 2016 0.5600 0.5798 0.5600 0.5622 53,308 -0.02(-3.88%)
Jul 13, 2016 0.5584 0.5850 0.5584 0.5849 16,765 +0.02(+2.63%)
Jul 12, 2016 0.5692 0.5699 0.5650 0.5699 11,594 +0.00(+0.16%)
Jul 11, 2016 0.5700 0.5900 0.5500 0.5690 70,425 -0.01(-1.90%)
Jul 08, 2016 0.5700 0.5700 0.5700 0.5800 109,277 +0.01(+1.75%)
Jul 07, 2016 0.5500 0.5700 0.5316 0.5700 140,115 +0.02(+3.64%)
Jul 06, 2016 0.5200 0.5500 0.5100 0.5500 57,861 +0.01(+1.85%)
Jul 05, 2016 0.5200 0.5400 0.4900 0.5400 90,150 +0.01(+2.08%)
Jul 01, 2016 0.5000 0.5290 0.5290 0.5290 102,400 +0.01(+1.73%)
Jun 30, 2016 0.4800 0.5200 0.4600 0.5200 114,537 +0.04(+8.33%)
Jun 29, 2016 0.4660 0.5000 0.4502 0.4800 18,531 +0.00(+0.00%)
Jun 28, 2016 0.4762 0.4950 0.4500 0.4800 65,908 -0.02(-3.81%)
Jun 27, 2016 0.5000 0.5000 0.4400 0.4990 103,776 -0.00(-0.20%)
Jun 24, 2016 0.4500 0.5000 0.4500 0.5000 117,975 +0.01(+2.04%)
Jun 23, 2016 0.4600 0.5200 0.4300 0.4900 151,708 +0.01(+1.03%)
Jun 22, 2016 0.4900 0.4999 0.4600 0.4850 73,564 -0.02(-3.00%)
Jun 21, 2016 0.5020 0.5020 0.4600 0.5000 84,460 +0.00(+0.00%)
Jun 20, 2016 0.5200 0.5200 0.4500 0.5000 246,624 +0.02(+3.14%)
Jun 17, 2016 0.5000 0.5500 0.4502 0.4848 690,088 -0.02(-3.04%)
Jun 16, 2016 0.4700 0.5400 0.4500 0.5000 348,544 +0.02(+4.21%)
Jun 15, 2016 0.4700 0.4798 0.4700 0.4798 37,605 +0.02(+5.45%)
Jun 14, 2016 0.4640 0.4800 0.4500 0.4550 15,129 +0.01(+1.11%)
Jun 13, 2016 0.4501 0.4700 0.4500 0.4500 12,892 -0.03(-6.25%)
Jun 10, 2016 0.4501 0.4900 0.4500 0.4800 3,402 +0.02(+5.06%)
Jun 09, 2016 0.4350 0.4698 0.4350 0.4569 3,103 -0.02(-4.75%)
Jun 08, 2016 0.4800 0.4800 0.4500 0.4797 10,026 -0.00(-0.06%)
Jun 07, 2016 0.4599 0.4800 0.4500 0.4800 21,825 +0.02(+4.37%)
Jun 06, 2016 0.4460 0.4599 0.4460 0.4599 2,903 +0.00(+1.05%)
Jun 03, 2016 0.4550 0.4798 0.4550 0.4551 11,734 -0.02(-4.19%)
Jun 02, 2016 0.4700 0.4899 0.4300 0.4750 111,034 -0.02(-3.06%)
Jun 01, 2016 0.4900 0.4900 0.4700 0.4900 140,740 +0.01(+2.08%)
May 31, 2016 0.4500 0.5000 0.4500 0.4800 281,004 +0.03(+6.64%)
May 27, 2016 0.4500 0.4501 0.4501 0.4501 22,500 -0.01(-1.10%)
May 26, 2016 0.4500 0.4699 0.4351 0.4551 40,808 -0.01(-3.17%)
May 25, 2016 0.3970 0.4700 0.3970 0.4700 67,225 +0.09(+25.33%)
May 24, 2016 0.4900 0.4900 0.3700 0.3750 86,351 -0.11(-23.47%)
May 23, 2016 0.4300 0.5000 0.4100 0.4900 313,500 +0.07(+16.67%)
May 20, 2016 0.3459 0.4200 0.3400 0.4200 58,708 +0.04(+10.53%)
May 19, 2016 0.4000 0.4000 0.3356 0.3800 80,007 -0.02(-4.98%)
May 18, 2016 0.3763 0.4064 0.3763 0.3999 46,908 -0.01(-2.22%)
May 17, 2016 0.4000 0.4097 0.3800 0.4090 26,464 +0.00(+1.24%)
May 16, 2016 0.4010 0.4100 0.3800 0.4040 57,779 -0.01(-1.46%)
May 13, 2016 0.4200 0.4390 0.4000 0.4100 98,266 -0.01(-2.38%)
May 12, 2016 0.4000 0.4398 0.4000 0.4200 37,674 +0.02(+5.00%)
May 11, 2016 0.4000 0.4000 0.3950 0.4000 31,103 +0.00(+0.00%)
May 10, 2016 0.3980 0.4100 0.3900 0.4000 41,390 +0.02(+5.12%)
May 09, 2016 0.3820 0.3899 0.3801 0.3805 70,747 +0.00(+0.11%)
May 06, 2016 0.3380 0.3807 0.3380 0.3801 56,782 +0.04(+12.06%)
May 05, 2016 0.3900 0.3976 0.3300 0.3392 58,361 -0.05(-13.03%)
May 04, 2016 0.3400 0.3900 0.3320 0.3900 123,265 +0.06(+16.63%)
May 03, 2016 0.3310 0.3490 0.3310 0.3344 68,740 +0.00(+0.87%)
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.