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 (%)
May 31, 2017 0.4200 0.4700 0.4028 0.4255 456,251 +0.01(+2.53%)
May 30, 2017 0.4200 0.4300 0.4000 0.4150 301,423 +0.00(+0.24%)
May 26, 2017 0.4075 0.4149 0.4000 0.4140 98,722 +0.01(+2.96%)
May 25, 2017 0.4001 0.4100 0.3913 0.4021 67,725 -0.01(-1.33%)
May 24, 2017 0.4192 0.4300 0.3980 0.4075 108,555 -0.01(-2.79%)
May 23, 2017 0.4200 0.4300 0.4100 0.4192 112,429 +0.00(+1.01%)
May 22, 2017 0.4500 0.4500 0.4000 0.4150 153,194 +0.01(+1.32%)
May 19, 2017 0.3990 0.4200 0.3921 0.4096 147,251 +0.02(+4.52%)
May 18, 2017 0.4000 0.4299 0.3720 0.3919 82,331 +0.00(+0.49%)
May 17, 2017 0.3800 0.3900 0.3700 0.3900 95,030 +0.02(+5.41%)
May 16, 2017 0.3890 0.3899 0.3500 0.3700 141,376 -0.03(-7.50%)
May 15, 2017 0.4095 0.4100 0.3800 0.4000 93,259 +0.01(+2.56%)
May 12, 2017 0.3950 0.4100 0.3850 0.3900 55,578 -0.02(-4.88%)
May 11, 2017 0.3900 0.4100 0.3612 0.4100 120,067 +0.02(+5.81%)
May 10, 2017 0.3900 0.3900 0.3300 0.3875 167,025 -0.00(-0.46%)
May 09, 2017 0.3900 0.3900 0.3700 0.3893 192,831 -0.02(-3.92%)
May 08, 2017 0.4100 0.4200 0.3412 0.4052 192,110 -0.02(-5.77%)
May 05, 2017 0.4300 0.4383 0.4150 0.4300 177,635 -0.01(-2.27%)
May 04, 2017 0.4450 0.4491 0.4300 0.4400 74,547 -0.01(-2.22%)
May 03, 2017 0.4420 0.4700 0.4322 0.4500 82,787 -0.02(-4.26%)
May 02, 2017 0.4420 0.4700 0.4300 0.4700 93,000 +0.01(+2.84%)
May 01, 2017 0.4550 0.4680 0.4250 0.4570 186,175 -0.00(-0.61%)
Apr 28, 2017 0.4700 0.4900 0.4405 0.4598 125,810 -0.01(-2.56%)
Apr 27, 2017 0.4600 0.4800 0.4501 0.4719 79,107 -0.00(-0.02%)
Apr 26, 2017 0.4710 0.4750 0.4400 0.4720 171,785 -0.01(-1.67%)
Apr 25, 2017 0.5000 0.5000 0.4600 0.4800 173,745 -0.02(-4.00%)
Apr 24, 2017 0.5000 0.5195 0.4775 0.5000 378,546 +0.01(+2.88%)
Apr 21, 2017 0.4400 0.5101 0.4225 0.4860 279,993 +0.06(+13.02%)
Apr 20, 2017 0.4200 0.4400 0.4130 0.4300 262,349 -0.00(-0.32%)
Apr 19, 2017 0.4630 0.4800 0.4300 0.4314 160,368 -0.03(-7.23%)
Apr 18, 2017 0.4900 0.5028 0.4500 0.4650 171,783 -0.02(-5.06%)
Apr 17, 2017 0.5300 0.5300 0.4700 0.4898 248,216 -0.04(-7.58%)
Apr 13, 2017 0.5200 0.5300 0.4500 0.5300 322,991 +0.02(+3.92%)
Apr 12, 2017 0.5350 0.5350 0.5000 0.5100 158,278 -0.01(-1.87%)
Apr 11, 2017 0.5670 0.5777 0.5130 0.5197 225,031 -0.02(-3.76%)
Apr 10, 2017 0.5400 0.5814 0.5300 0.5400 426,334 +0.04(+7.12%)
Apr 07, 2017 0.5204 0.5490 0.5030 0.5041 236,058 -0.02(-3.06%)
Apr 06, 2017 0.5300 0.5300 0.4500 0.5200 1,102,951 -0.02(-3.04%)
Apr 05, 2017 0.5700 0.6385 0.5200 0.5363 975,394 -0.04(-6.16%)
Apr 04, 2017 0.6200 0.8000 0.5300 0.5715 4,035,935 -0.03(-4.80%)
Apr 03, 2017 0.4975 0.6963 0.4827 0.6003 2,217,155 +0.13(+27.72%)
Mar 31, 2017 0.4330 0.5185 0.4276 0.4700 934,931 +0.05(+12.39%)
Mar 30, 2017 0.4171 0.4300 0.3940 0.4182 157,970 +0.01(+1.38%)
Mar 29, 2017 0.4190 0.4500 0.4000 0.4125 941,216 -0.00(-0.48%)
Mar 28, 2017 0.3997 0.4398 0.3950 0.4145 337,360 +0.01(+3.70%)
Mar 27, 2017 0.4000 0.4100 0.3854 0.3997 126,218 +0.00(+1.19%)
Mar 24, 2017 0.4100 0.4300 0.3800 0.3950 113,790 -0.02(-5.00%)
Mar 23, 2017 0.4200 0.4200 0.3795 0.4158 106,430 -0.00(-1.00%)
Mar 22, 2017 0.4300 0.4332 0.3900 0.4200 174,517 +0.00(+0.10%)
Mar 21, 2017 0.4062 0.4292 0.3600 0.4196 342,824 +0.03(+8.45%)
Mar 20, 2017 0.4490 0.4490 0.3595 0.3869 372,368 -0.06(-12.84%)
Mar 17, 2017 0.4300 0.4795 0.4300 0.4439 911,690 +0.03(+7.43%)
Mar 16, 2017 0.3400 0.4400 0.3210 0.4132 421,727 +0.07(+21.53%)
Mar 15, 2017 0.3300 0.3400 0.3160 0.3400 142,777 +0.02(+4.62%)
Mar 14, 2017 0.3100 0.3250 0.3010 0.3250 114,547 +0.01(+4.17%)
Mar 13, 2017 0.3000 0.3139 0.2900 0.3120 98,651 +0.02(+5.87%)
Mar 10, 2017 0.3045 0.3050 0.2801 0.2947 95,528 +0.00(+1.62%)
Mar 09, 2017 0.3000 0.3050 0.2900 0.2900 80,007 -0.01(-1.73%)
Mar 08, 2017 0.3150 0.3150 0.2905 0.2951 61,169 -0.02(-6.32%)
Mar 07, 2017 0.3147 0.3150 0.2950 0.3150 79,035 +0.01(+1.78%)
Mar 06, 2017 0.2995 0.3140 0.2910 0.3095 113,524 +0.02(+6.10%)
Mar 03, 2017 0.3190 0.3192 0.2901 0.2917 182,992 -0.03(-8.10%)
Mar 02, 2017 0.3325 0.3400 0.3031 0.3174 194,144 -0.01(-3.79%)
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.