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

India Globalization Capital Inc (NY: IGC )

0.4580 +0.0280 (+6.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2021 1.480 1.490 1.450 1.470 530,866 -0.01(-0.68%)
Sep 30, 2021 1.500 1.530 1.470 1.480 1,394,258 +0.00(+0.00%)
Sep 29, 2021 1.490 1.510 1.470 1.480 545,295 -0.01(-0.67%)
Sep 28, 2021 1.540 1.540 1.480 1.490 553,541 -0.04(-2.61%)
Sep 27, 2021 1.520 1.570 1.510 1.530 765,648 +0.00(+0.00%)
Sep 24, 2021 1.530 1.550 1.510 1.530 407,986 -0.02(-1.29%)
Sep 23, 2021 1.530 1.560 1.510 1.550 753,821 +0.03(+1.97%)
Sep 22, 2021 1.480 1.550 1.480 1.520 503,513 +0.03(+2.01%)
Sep 21, 2021 1.510 1.548 1.480 1.490 662,800 -0.02(-1.32%)
Sep 20, 2021 1.550 1.570 1.490 1.510 672,815 -0.10(-6.21%)
Sep 17, 2021 1.530 1.630 1.520 1.610 1,624,050 +0.04(+2.55%)
Sep 16, 2021 1.480 1.570 1.470 1.570 710,370 +0.08(+5.37%)
Sep 15, 2021 1.480 1.500 1.470 1.490 394,280 +0.02(+1.36%)
Sep 14, 2021 1.540 1.560 1.470 1.470 1,267,521 -0.09(-5.77%)
Sep 13, 2021 1.520 1.570 1.500 1.560 869,783 +0.03(+1.96%)
Sep 10, 2021 1.570 1.598 1.520 1.530 1,254,197 -0.05(-3.16%)
Sep 09, 2021 1.570 1.620 1.550 1.580 1,075,425 +0.00(+0.00%)
Sep 08, 2021 1.700 1.730 1.540 1.580 8,737,770 -0.01(-0.63%)
Sep 07, 2021 1.600 1.610 1.570 1.590 743,075 -0.03(-1.85%)
Sep 03, 2021 1.620 1.630 1.600 1.620 330,229 -0.01(-0.61%)
Sep 02, 2021 1.600 1.670 1.600 1.630 591,463 +0.02(+1.24%)
Sep 01, 2021 1.620 1.661 1.610 1.610 554,087 -0.02(-1.23%)
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%)
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.