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

India Globalization Capital Inc (NY: IGC )

0.5150 -0.0050 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 0.4700 0.4700 0.4111 0.4400 556,900 -0.05(-10.20%)
Feb 27, 2020 0.4900 0.5000 0.4500 0.4900 333,361 +0.00(+0.00%)
Feb 26, 2020 0.5200 0.5400 0.4800 0.4900 335,962 -0.05(-9.26%)
Feb 25, 2020 0.5500 0.5700 0.5100 0.5400 291,387 -0.02(-3.57%)
Feb 24, 2020 0.5700 0.5800 0.5500 0.5600 215,398 -0.02(-2.63%)
Feb 21, 2020 0.5800 0.5800 0.5701 0.5751 118,800 -0.01(-2.53%)
Feb 20, 2020 0.5600 0.5900 0.5600 0.5900 220,332 +0.03(+5.36%)
Feb 19, 2020 0.5900 0.5900 0.5600 0.5600 275,066 -0.03(-5.08%)
Feb 18, 2020 0.5800 0.6000 0.5700 0.5900 171,689 +0.01(+1.94%)
Feb 14, 2020 0.5700 0.6140 0.5550 0.5788 486,000 +0.01(+1.54%)
Feb 13, 2020 0.5700 0.5900 0.5500 0.5700 305,250 +0.00(+0.00%)
Feb 12, 2020 0.6000 0.6000 0.5620 0.5700 266,020 -0.02(-3.39%)
Feb 11, 2020 0.6000 0.6100 0.5800 0.5900 418,247 -0.03(-4.84%)
Feb 10, 2020 0.6200 0.6300 0.6000 0.6200 191,852 +0.01(+2.04%)
Feb 07, 2020 0.6110 0.6250 0.6057 0.6076 176,500 -0.02(-2.41%)
Feb 06, 2020 0.6457 0.6457 0.6170 0.6226 107,165 -0.01(-1.46%)
Feb 05, 2020 0.6200 0.6400 0.6100 0.6318 157,924 +0.00(+0.29%)
Feb 04, 2020 0.6300 0.6500 0.6200 0.6300 148,691 +0.00(+0.00%)
Feb 03, 2020 0.6200 0.6500 0.6200 0.6300 128,216 +0.00(+0.00%)
Jan 31, 2020 0.6394 0.6511 0.6200 0.6300 228,900 -0.02(-2.51%)
Jan 30, 2020 0.6600 0.6700 0.6300 0.6462 148,021 -0.00(-0.58%)
Jan 29, 2020 0.6500 0.6800 0.6500 0.6500 117,110 -0.01(-1.52%)
Jan 28, 2020 0.6500 0.6900 0.6300 0.6600 173,933 +0.03(+4.28%)
Jan 27, 2020 0.6400 0.6600 0.6200 0.6329 227,102 -0.03(-4.11%)
Jan 24, 2020 0.6750 0.6750 0.6500 0.6600 359,200 -0.02(-2.34%)
Jan 23, 2020 0.6810 0.6871 0.6700 0.6758 166,585 -0.02(-3.46%)
Jan 22, 2020 0.6800 0.7200 0.6600 0.7000 314,355 +0.01(+1.95%)
Jan 21, 2020 0.6901 0.7000 0.6675 0.6866 513,354 -0.01(-1.91%)
Jan 17, 2020 0.7340 0.7500 0.6834 0.7000 531,500 -0.05(-6.67%)
Jan 16, 2020 0.8100 0.9000 0.6834 0.7500 1,934,752 -0.03(-3.85%)
Jan 15, 2020 0.6800 0.8000 0.6400 0.7800 2,339,982 +0.13(+20.00%)
Jan 14, 2020 0.6402 0.6888 0.6306 0.6500 466,902 -0.00(-0.54%)
Jan 13, 2020 0.6360 0.6691 0.6173 0.6535 515,387 -0.00(-0.03%)
Jan 10, 2020 0.6900 0.6900 0.6177 0.6537 466,000 -0.04(-5.93%)
Jan 09, 2020 0.6739 0.7149 0.6400 0.6949 529,448 +0.05(+8.58%)
Jan 08, 2020 0.6077 0.6697 0.6000 0.6400 764,340 +0.02(+3.34%)
Jan 07, 2020 0.6127 0.6300 0.6100 0.6193 110,611 -0.00(-0.74%)
Jan 06, 2020 0.6350 0.6390 0.6112 0.6239 236,976 -0.01(-0.97%)
Jan 03, 2020 0.6300 0.6399 0.6151 0.6300 299,200 -0.00(-0.44%)
Jan 02, 2020 0.6489 0.6590 0.6150 0.6328 451,368 +0.00(+0.44%)
Dec 31, 2019 0.6000 0.6600 0.5900 0.6300 1,029,400 +0.02(+3.28%)
Dec 30, 2019 0.6005 0.6176 0.6000 0.6100 342,233 -0.01(-0.81%)
Dec 27, 2019 0.6100 0.6200 0.6000 0.6150 252,000 -0.01(-0.81%)
Dec 26, 2019 0.6300 0.6300 0.6100 0.6200 252,521 -0.01(-0.83%)
Dec 24, 2019 0.6160 0.6300 0.6000 0.6252 239,800 +0.00(+0.61%)
Dec 23, 2019 0.6350 0.6350 0.6100 0.6214 425,794 -0.03(-4.40%)
Dec 20, 2019 0.6600 0.6600 0.6250 0.6500 313,200 +0.02(+3.17%)
Dec 19, 2019 0.6000 0.6700 0.6000 0.6300 754,168 +0.02(+3.28%)
Dec 18, 2019 0.6300 0.6300 0.6000 0.6100 256,384 -0.00(-0.41%)
Dec 17, 2019 0.6336 0.6420 0.6116 0.6125 302,742 -0.01(-1.21%)
Dec 16, 2019 0.6500 0.6505 0.6100 0.6200 567,669 -0.03(-5.04%)
Dec 13, 2019 0.6755 0.6889 0.6500 0.6529 316,800 -0.03(-4.87%)
Dec 12, 2019 0.6760 0.6998 0.6651 0.6863 284,940 -0.00(-0.54%)
Dec 11, 2019 0.7100 0.7100 0.6700 0.6900 308,420 -0.02(-2.82%)
Dec 10, 2019 0.7400 0.7400 0.7100 0.7100 176,135 -0.03(-3.40%)
Dec 09, 2019 0.7000 0.7600 0.6900 0.7350 646,517 +0.03(+3.52%)
Dec 06, 2019 0.7150 0.7396 0.7100 0.7100 188,300 -0.01(-1.78%)
Dec 05, 2019 0.7150 0.7549 0.7125 0.7229 107,669 -0.01(-1.18%)
Dec 04, 2019 0.7414 0.7500 0.7000 0.7315 176,809 -0.01(-1.15%)
Dec 03, 2019 0.7800 0.7800 0.7300 0.7400 222,257 -0.02(-2.76%)
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.