IGC

India Globalization Capi... Historical Data

IGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.4313 -0.0277 -6.03% 0.46 0.46 0.4313 149,802
Sep 29 2022 0.459 -0.0395 -7.92% 0.463 0.48 0.430501 257,452
Sep 28 2022 0.4985 0.0735 17.29% 0.4545 0.5047 0.440001 2,805,161
Sep 27 2022 0.425 -0.0138 -3.14% 0.44 0.44989 0.423 128,075
Sep 26 2022 0.4388 0.0088 2.05% 0.45 0.45 0.43 90,052
Sep 23 2022 0.43 -0.0197 -4.38% 0.45 0.4687 0.43 279,980
Sep 22 2022 0.4497 -0.0199 -4.24% 0.4732 0.4989 0.4398 287,200
Sep 21 2022 0.4696 -0.0004 -0.09% 0.475 0.49 0.46 231,374
Sep 20 2022 0.47 -0.0165 -3.39% 0.491 0.491 0.4601 166,763
Sep 19 2022 0.4865 0.0063 1.31% 0.4802 0.498799 0.4601 348,742
Sep 16 2022 0.4802 -0.0624 -11.5% 0.511 0.74 0.48 6,568,798
Sep 15 2022 0.5426 0.0018 0.33% 0.5355 0.57 0.535101 83,477
Sep 14 2022 0.5408 -0.0291 -5.11% 0.5528 0.57 0.5308 93,607
Sep 13 2022 0.5699 -0.0061 -1.06% 0.566 0.575 0.5406 89,721
Sep 12 2022 0.576 0.0238 4.31% 0.54 0.588 0.54 150,170
Sep 09 2022 0.5522 -0.01145 -2.03% 0.53 0.5799 0.53 111,145
Sep 08 2022 0.56365 0.01465 2.67% 0.5477 0.57 0.5371 54,477
Sep 07 2022 0.549 0.0038 0.7% 0.5724 0.5724 0.54 83,322
Sep 06 2022 0.5452 0.0052 0.96% 0.56 0.56 0.521501 42,412
Sep 05 2022 0.54 0.00 +0.00% 0.53 0.5589 0.52 0
Sep 02 2022 0.54 0.0061 1.14% 0.53 0.5589 0.52 154,063
Sep 01 2022 0.5339 -0.0261 -4.66% 0.5321 0.5499 0.53 116,453
Aug 31 2022 0.56 0.01 1.82% 0.56 0.5775 0.534999 161,070
Aug 30 2022 0.55 -0.008 -1.43% 0.55 0.5733 0.5499 77,589
Aug 29 2022 0.558 -0.0071 -1.26% 0.55 0.5684 0.54 99,298
Aug 26 2022 0.5651 -0.02 -3.42% 0.5722 0.597999 0.56 124,054
Aug 25 2022 0.5851 0.0152 2.67% 0.56 0.62 0.550001 214,999
Aug 24 2022 0.5699 0.0185 3.36% 0.5398 0.5699 0.5398 154,967
Aug 23 2022 0.5514 -0.0036 -0.65% 0.562 0.569999 0.542 154,111
Aug 22 2022 0.555 -0.019 -3.31% 0.5663 0.575 0.5413 393,678
Aug 19 2022 0.574 0.0034 0.6% 0.58 0.58 0.55 210,768
Aug 18 2022 0.5706 0.0052 0.92% 0.5696 0.63 0.56 1,208,005
Aug 17 2022 0.5654 -0.0402 -6.64% 0.5994 0.649 0.55 1,027,624
Aug 16 2022 0.6056 -0.0066 -1.08% 0.61 0.62 0.5705 171,038
Aug 15 2022 0.6122 0.0222 3.76% 0.57 0.62 0.57 236,839
Aug 12 2022 0.59 0.0199 3.49% 0.553 0.599 0.553 167,714
Aug 11 2022 0.5701 -0.0009 -0.16% 0.60 0.60 0.57 120,988
Aug 10 2022 0.571 0.0281 5.18% 0.55 0.5769 0.55 180,849
Aug 09 2022 0.5429 -0.0371 -6.4% 0.5626 0.58 0.5421 233,775
Aug 08 2022 0.58 0.0301 5.47% 0.58 0.59 0.551301 299,230
Aug 05 2022 0.5499 0.0008 0.15% 0.5583 0.57 0.5354 170,415
Aug 04 2022 0.5491 0.0091 1.69% 0.56 0.5959 0.5314 591,169
Aug 03 2022 0.54 0.0099 1.87% 0.5406 0.5565 0.5311 216,576
Aug 02 2022 0.5301 -0.0003 -0.06% 0.5377 0.56 0.5211 403,849
Aug 01 2022 0.5304 0.0019 0.36% 0.5202 0.54 0.5011 135,540
Jul 29 2022 0.5285 0.0135 2.62% 0.52 0.539 0.51 107,786
Jul 28 2022 0.515 -0.0181 -3.4% 0.53 0.5399 0.50 307,092
Jul 27 2022 0.5331 0.0331 6.62% 0.519 0.539 0.5101 340,066
Jul 26 2022 0.50 -0.02 -3.85% 0.52 0.526138 0.50 231,407
Jul 25 2022 0.52 -0.0162 -3.02% 0.56 0.5667 0.51 301,225
Jul 22 2022 0.5362 -0.073 -11.98% 0.61 0.6197 0.5213 524,644
Jul 21 2022 0.6092 0.0491 8.77% 0.5855 0.6755 0.580501 2,294,383
Jul 20 2022 0.5601 0.0301 5.68% 0.54 0.6949 0.54 2,114,893
Jul 19 2022 0.53 0.013 2.51% 0.5349 0.54 0.5198 95,594
Jul 18 2022 0.517 0.0035 0.68% 0.51 0.53 0.51 191,803
Jul 15 2022 0.5135 -0.0164 -3.09% 0.52 0.549899 0.5101 188,807
Jul 14 2022 0.5299 0.0197 3.86% 0.54 0.5547 0.5064 478,319
Jul 13 2022 0.5102 -0.0098 -1.88% 0.5392 0.57 0.50 132,306
Jul 12 2022 0.52 -0.00696 -1.32% 0.5229 0.5699 0.50 505,430
Jul 11 2022 0.526956 -0.00764 -1.43% 0.5186 0.5599 0.5186 45,157
Jul 08 2022 0.5346 -0.0092 -1.69% 0.5449 0.557899 0.52 131,318
Jul 07 2022 0.5438 0.0228 4.38% 0.523 0.5579 0.5161 155,215
Jul 06 2022 0.521 0.0079 1.54% 0.511 0.54 0.511 71,629
Jul 05 2022 0.5131 0.0031 0.61% 0.5211 0.532 0.502 127,754


Your Recent History
AMEX
IGC
India Glob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now