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

India Globalization Capital Inc (NY: IGC )

0.5114 -0.0036 (-0.70%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
May 30, 2014 1.500 1.530 1.310 1.450 1,056,962 +0.03(+2.10%)
May 29, 2014 1.460 1.630 1.380 1.420 1,708,982 -0.09(-5.96%)
May 28, 2014 1.850 1.980 1.500 1.510 6,341,790 +0.03(+2.03%)
May 27, 2014 1.380 1.510 1.260 1.480 2,156,344 +0.16(+12.12%)
May 23, 2014 1.520 1.320 1.320 1.320 3,419,000 -0.28(-17.50%)
May 22, 2014 2.200 2.340 1.600 1.600 11,623,000 -0.40(-20.00%)
May 21, 2014 1.360 2.080 1.270 2.000 20,824,110 +0.75(+60.00%)
May 20, 2014 0.9500 1.290 0.9100 1.250 1,752,000 +0.32(+34.38%)
May 19, 2014 0.8900 1.050 0.8810 0.9302 181,361 +0.01(+1.11%)
May 16, 2014 0.8799 1.090 0.8500 0.9200 408,028 +0.05(+5.75%)
May 15, 2014 0.8500 0.9200 0.7901 0.8700 110,570 +0.05(+6.10%)
May 14, 2014 1.000 1.010 0.8000 0.8200 455,102 -0.16(-16.33%)
May 13, 2014 0.8017 1.090 0.8017 0.9800 1,187,106 +0.16(+19.51%)
May 12, 2014 0.8500 0.8500 0.7830 0.8200 155,059 -0.03(-3.52%)
May 09, 2014 0.8679 0.8679 0.8208 0.8499 83,496 -0.02(-2.30%)
May 08, 2014 0.8789 0.8800 0.8200 0.8699 271,641 +0.05(+6.09%)
May 07, 2014 0.8300 0.9100 0.7900 0.8200 716,683 +0.00(+0.00%)
May 06, 2014 0.8400 0.9000 0.7017 0.8200 1,010,045 +0.14(+19.97%)
May 05, 2014 0.6300 0.7115 0.6300 0.6835 71,276 +0.01(+2.01%)
May 02, 2014 0.6633 0.6800 0.6500 0.6700 12,437 +0.01(+1.52%)
May 01, 2014 0.6510 0.6970 0.6315 0.6600 65,397 +0.01(+1.54%)
Apr 30, 2014 0.6500 0.6850 0.6500 0.6500 58,360 -0.02(-2.62%)
Apr 29, 2014 0.6801 0.6990 0.6503 0.6675 72,346 -0.03(-4.64%)
Apr 28, 2014 0.7400 0.8000 0.6631 0.7000 203,056 +0.00(+0.00%)
Apr 25, 2014 0.7800 0.7800 0.6706 0.7000 393,951 -0.09(-11.91%)
Apr 24, 2014 0.8400 0.8400 0.7800 0.7946 66,163 -0.01(-0.68%)
Apr 23, 2014 0.8400 0.8830 0.7801 0.8000 171,572 -0.04(-4.76%)
Apr 22, 2014 0.7000 0.9500 0.6899 0.8400 607,130 +0.17(+25.37%)
Apr 21, 2014 0.6600 0.7000 0.6504 0.6700 10,397 -0.01(-1.47%)
Apr 17, 2014 0.7000 0.6800 0.6800 0.6800 34,900 -0.02(-2.86%)
Apr 16, 2014 0.6500 0.7000 0.6101 0.7000 83,499 +0.05(+7.74%)
Apr 15, 2014 0.7120 0.7183 0.6126 0.6497 91,366 -0.06(-8.57%)
Apr 14, 2014 0.7300 0.7500 0.7070 0.7106 74,453 -0.04(-4.75%)
Apr 11, 2014 0.7400 0.7616 0.7200 0.7460 33,047 +0.02(+2.19%)
Apr 10, 2014 0.7700 0.7700 0.7300 0.7300 91,601 -0.03(-3.95%)
Apr 09, 2014 0.7440 0.7700 0.7000 0.7600 106,536 +0.01(+1.33%)
Apr 08, 2014 0.7630 0.7700 0.7300 0.7500 52,303 -0.02(-2.60%)
Apr 07, 2014 0.7821 0.8220 0.7550 0.7700 94,334 -0.02(-2.53%)
Apr 04, 2014 0.7827 0.8201 0.7812 0.7900 54,512 -0.05(-5.62%)
Apr 03, 2014 0.8200 0.8370 0.7700 0.8370 61,874 +0.03(+3.22%)
Apr 02, 2014 0.8200 0.8200 0.7650 0.8109 56,366 -0.02(-2.30%)
Apr 01, 2014 0.8100 0.8310 0.7512 0.8300 47,958 +0.05(+6.41%)
Mar 31, 2014 0.7500 0.8060 0.7340 0.7800 114,554 +0.03(+3.72%)
Mar 28, 2014 0.8500 0.8699 0.7500 0.7520 106,472 -0.08(-9.40%)
Mar 27, 2014 0.8600 0.9000 0.8000 0.8300 62,725 -0.03(-3.49%)
Mar 26, 2014 0.7650 0.9000 0.7615 0.8600 374,369 +0.10(+13.14%)
Mar 25, 2014 0.8500 0.8500 0.7500 0.7601 50,244 -0.00(-0.25%)
Mar 24, 2014 0.8500 0.8783 0.7500 0.7620 241,483 -0.09(-10.35%)
Mar 21, 2014 0.9000 0.9000 0.8500 0.8500 72,834 +0.00(+0.00%)
Mar 20, 2014 0.9101 0.9101 0.8421 0.8500 138,373 -0.06(-6.39%)
Mar 19, 2014 0.9300 0.9700 0.8700 0.9080 172,349 +0.06(+6.82%)
Mar 18, 2014 1.040 1.100 0.8500 0.8500 483,554 -0.12(-12.37%)
Mar 17, 2014 0.7500 1.080 0.7500 0.9700 1,394,537 +0.23(+31.08%)
Mar 14, 2014 0.7700 0.8300 0.7100 0.7400 242,691 -0.04(-5.37%)
Mar 13, 2014 0.7500 1.070 0.7200 0.7820 907,799 +0.02(+2.49%)
Mar 12, 2014 0.8300 0.8300 0.7510 0.7630 45,028 -0.03(-3.42%)
Mar 11, 2014 0.8500 0.8500 0.7900 0.7900 33,196 -0.03(-3.66%)
Mar 10, 2014 0.8200 0.8200 0.8200 0.8200 6,758 -0.04(-4.65%)
Mar 07, 2014 0.8200 0.8600 0.8200 0.8600 17,003 +0.01(+1.18%)
Mar 06, 2014 0.8200 0.8700 0.8200 0.8500 29,000 +0.05(+6.25%)
Mar 05, 2014 0.8001 0.8300 0.8000 0.8000 5,004 -0.00(-0.02%)
Mar 04, 2014 0.8300 0.8300 0.8002 0.8002 21,224 -0.04(-4.74%)
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.