Skip to main content

India Globalization Capital Inc (NY: IGC )

0.5270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.5074 0.5450 0.5031 0.5270 225,461 +0.01(+2.75%)
May 21, 2024 0.5400 0.5450 0.5100 0.5129 270,485 -0.03(-4.86%)
May 20, 2024 0.5618 0.5800 0.5304 0.5391 344,463 -0.02(-3.73%)
May 17, 2024 0.6100 0.6200 0.5300 0.5600 823,260 -0.04(-6.01%)
May 16, 2024 0.5840 0.6200 0.5600 0.5958 676,223 +0.02(+3.98%)
May 15, 2024 0.5530 0.5800 0.5529 0.5730 300,843 +0.02(+3.47%)
May 14, 2024 0.5250 0.5900 0.5250 0.5538 757,679 +0.03(+6.50%)
May 13, 2024 0.5146 0.5290 0.5000 0.5200 232,520 +0.01(+0.97%)
May 10, 2024 0.5209 0.5400 0.5104 0.5150 270,329 -0.01(-0.96%)
May 09, 2024 0.5500 0.5490 0.5151 0.5200 240,254 -0.02(-3.65%)
May 08, 2024 0.5100 0.5500 0.4975 0.5397 720,439 +0.03(+6.72%)
May 07, 2024 0.5250 0.5250 0.5000 0.5057 296,215 -0.01(-1.02%)
May 06, 2024 0.5154 0.5197 0.4926 0.5109 298,823 -0.00(-0.06%)
May 03, 2024 0.5111 0.5350 0.5081 0.5112 293,702 -0.01(-1.69%)
May 02, 2024 0.5300 0.5499 0.5000 0.5200 600,400 +0.01(+2.36%)
May 01, 2024 0.6300 0.6330 0.4900 0.5080 1,702,267 -0.03(-6.27%)
Apr 30, 2024 0.4500 0.5589 0.4401 0.5420 2,126,137 +0.08(+17.01%)
Apr 29, 2024 0.4720 0.4748 0.4200 0.4632 435,784 +0.01(+1.14%)
Apr 26, 2024 0.4200 0.4960 0.4176 0.4580 798,255 +0.03(+6.51%)
Apr 25, 2024 0.4375 0.4479 0.4170 0.4300 239,046 -0.01(-2.05%)
Apr 24, 2024 0.4626 0.4688 0.4130 0.4390 447,960 -0.02(-3.85%)
Apr 23, 2024 0.4700 0.4900 0.4162 0.4566 537,177 +0.01(+2.58%)
Apr 22, 2024 0.4927 0.5080 0.4200 0.4451 652,346 -0.04(-9.16%)
Apr 19, 2024 0.4900 0.5080 0.4700 0.4900 620,504 +0.01(+2.92%)
Apr 18, 2024 0.5661 0.5700 0.4700 0.4761 1,360,385 -0.11(-18.82%)
Apr 17, 2024 0.5386 0.6500 0.5260 0.5865 3,134,091 +0.10(+20.68%)
Apr 16, 2024 0.4300 0.6600 0.4204 0.4860 4,970,642 +0.05(+10.66%)
Apr 15, 2024 0.4340 0.4392 0.4000 0.4392 479,576 -0.00(-0.20%)
Apr 12, 2024 0.5357 0.5357 0.4201 0.4401 1,126,778 -0.09(-16.96%)
Apr 11, 2024 0.5530 0.5530 0.5100 0.5300 398,787 -0.00(-0.19%)
Apr 10, 2024 0.5648 0.5747 0.5100 0.5310 902,664 -0.04(-7.65%)
Apr 09, 2024 0.5701 0.6000 0.5400 0.5750 836,805 -0.05(-7.26%)
Apr 08, 2024 0.6400 0.6669 0.5400 0.6200 1,347,286 -0.03(-4.54%)
Apr 05, 2024 0.7100 0.8000 0.6000 0.6495 2,730,248 -0.04(-5.86%)
Apr 04, 2024 0.7400 0.9099 0.6701 0.6899 6,604,881 +0.05(+7.73%)
Apr 03, 2024 0.5400 0.6500 0.5300 0.6404 2,685,791 +0.10(+19.59%)
Apr 02, 2024 0.4971 0.6500 0.4800 0.5355 2,883,316 +0.06(+12.50%)
Apr 01, 2024 0.4200 0.4950 0.4030 0.4760 1,197,711 +0.08(+19.00%)
Mar 28, 2024 0.4070 0.4149 0.3912 0.4000 314,666 -0.01(-1.60%)
Mar 27, 2024 0.4080 0.4090 0.3751 0.4065 352,557 +0.01(+1.88%)
Mar 26, 2024 0.4000 0.4354 0.3530 0.3990 1,024,521 -0.00(-0.25%)
Mar 25, 2024 0.3900 0.4169 0.3760 0.4000 545,218 +0.02(+6.38%)
Mar 22, 2024 0.3480 0.3800 0.3400 0.3760 1,158,120 +0.04(+10.59%)
Mar 21, 2024 0.3426 0.3570 0.3263 0.3400 421,417 -0.00(-1.31%)
Mar 20, 2024 0.3800 0.4760 0.3101 0.3445 2,440,360 -0.03(-8.91%)
Mar 19, 2024 0.3560 0.4300 0.3400 0.3782 1,625,520 +0.04(+11.56%)
Mar 18, 2024 0.3500 0.3699 0.3350 0.3390 901,822 +0.01(+4.47%)
Mar 15, 2024 0.3478 0.3478 0.3245 0.3245 158,577 -0.01(-3.54%)
Mar 14, 2024 0.3300 0.3430 0.3300 0.3364 180,911 +0.00(+1.02%)
Mar 13, 2024 0.3300 0.3365 0.3251 0.3330 128,158 +0.01(+2.43%)
Mar 12, 2024 0.3342 0.3490 0.3237 0.3251 540,187 -0.01(-2.23%)
Mar 11, 2024 0.3400 0.3495 0.3300 0.3325 157,732 -0.00(-0.18%)
Mar 08, 2024 0.3257 0.3495 0.3231 0.3331 214,012 +0.00(+0.94%)
Mar 07, 2024 0.3300 0.3398 0.3201 0.3300 280,327 +0.00(+0.49%)
Mar 06, 2024 0.3390 0.3394 0.3240 0.3284 236,229 -0.01(-2.06%)
Mar 05, 2024 0.3330 0.3499 0.3222 0.3353 213,801 -0.01(-3.93%)
Mar 04, 2024 0.3500 0.3650 0.3350 0.3490 466,981 -0.00(-0.29%)
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.