IGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.5109 | -0.0003 | -0.06% | 0.5154 | 0.5197 | 0.4926 | 295,292 |
May 03 2024 | 0.5112 | -0.0088 | -1.69% | 0.5111 | 0.535 | 0.5081 | 287,531 |
May 02 2024 | 0.52 | 0.012 | 2.36% | 0.526 | 0.5499 | 0.50 | 598,901 |
May 01 2024 | 0.508 | -0.034 | -6.27% | 0.628 | 0.633 | 0.49 | 1,700,020 |
Apr 30 2024 | 0.542 | 0.0788 | 17.01% | 0.4493 | 0.5589 | 0.4401 | 2,023,901 |
Apr 29 2024 | 0.4632 | 0.0052 | 1.14% | 0.472 | 0.4748 | 0.42 | 423,055 |
Apr 26 2024 | 0.458 | 0.028 | 6.51% | 0.421 | 0.496 | 0.417551 | 795,991 |
Apr 25 2024 | 0.43 | -0.009 | -2.05% | 0.4375 | 0.4479 | 0.417 | 226,683 |
Apr 24 2024 | 0.439 | -0.0176 | -3.85% | 0.4626 | 0.468818 | 0.413 | 446,994 |
Apr 23 2024 | 0.4566 | 0.0115 | 2.58% | 0.47 | 0.49 | 0.4162 | 536,342 |
Apr 22 2024 | 0.4451 | -0.0449 | -9.16% | 0.4927 | 0.507999 | 0.42 | 652,269 |
Apr 19 2024 | 0.49 | 0.0139 | 2.92% | 0.4857 | 0.508 | 0.47 | 619,005 |
Apr 18 2024 | 0.4761 | -0.1104 | -18.82% | 0.5661 | 0.57 | 0.47 | 1,358,844 |
Apr 17 2024 | 0.5865 | 0.1005 | 20.68% | 0.5386 | 0.65 | 0.526 | 3,113,999 |
Apr 16 2024 | 0.486 | 0.0468 | 10.66% | 0.4257 | 0.66 | 0.4257 | 4,749,065 |
Apr 15 2024 | 0.4392 | -0.0009 | -0.20% | 0.434 | 0.4392 | 0.40 | 432,317 |
Apr 12 2024 | 0.4401 | -0.0899 | -16.96% | 0.5357 | 0.5357 | 0.4201 | 1,118,297 |
Apr 11 2024 | 0.53 | -0.001 | -0.19% | 0.553 | 0.553 | 0.51 | 398,446 |
Apr 10 2024 | 0.531 | -0.044 | -7.65% | 0.5648 | 0.5648 | 0.5093 | 812,038 |
Apr 09 2024 | 0.575 | -0.045 | -7.26% | 0.5701 | 0.60 | 0.54 | 817,072 |
Apr 08 2024 | 0.62 | -0.0295 | -4.54% | 0.64 | 0.6669 | 0.54 | 1,334,593 |
Apr 05 2024 | 0.6495 | -0.0404 | -5.86% | 0.71 | 0.80 | 0.60 | 2,648,529 |
Apr 04 2024 | 0.6899 | 0.0495 | 7.73% | 0.74 | 0.9099 | 0.6701 | 6,587,587 |
Apr 03 2024 | 0.6404 | 0.1049 | 19.59% | 0.5354 | 0.65 | 0.530001 | 2,652,238 |
Apr 02 2024 | 0.5355 | 0.0595 | 12.50% | 0.4971 | 0.65 | 0.49 | 2,843,872 |
Apr 01 2024 | 0.476 | 0.076 | 19.00% | 0.42 | 0.495 | 0.403 | 1,191,679 |
Mar 28 2024 | 0.40 | -0.0065 | -1.60% | 0.407 | 0.4149 | 0.3912 | 310,429 |
Mar 27 2024 | 0.4065 | 0.0075 | 1.88% | 0.408 | 0.409 | 0.3751 | 351,450 |
Mar 26 2024 | 0.399 | -0.001 | -0.25% | 0.40 | 0.4354 | 0.353 | 1,023,741 |
Mar 25 2024 | 0.40 | 0.024 | 6.38% | 0.3927 | 0.4169 | 0.376 | 544,590 |
Mar 22 2024 | 0.376 | 0.036 | 10.59% | 0.348 | 0.38 | 0.34 | 1,152,670 |
Mar 21 2024 | 0.34 | -0.0045 | -1.31% | 0.3426 | 0.357 | 0.3263 | 418,642 |
Mar 20 2024 | 0.3445 | -0.0337 | -8.91% | 0.38 | 0.476 | 0.3101 | 2,435,316 |
Mar 19 2024 | 0.3782 | 0.0392 | 11.56% | 0.356 | 0.43 | 0.34 | 1,617,805 |
Mar 18 2024 | 0.339 | 0.0145 | 4.47% | 0.35 | 0.3699 | 0.335 | 895,088 |
Mar 15 2024 | 0.3245 | -0.0119 | -3.54% | 0.3478 | 0.3478 | 0.3245 | 154,003 |
Mar 14 2024 | 0.3364 | 0.0034 | 1.02% | 0.33 | 0.343 | 0.33 | 180,566 |
Mar 13 2024 | 0.333 | 0.0079 | 2.43% | 0.33 | 0.3365 | 0.3251 | 127,826 |
Mar 12 2024 | 0.3251 | -0.0074 | -2.23% | 0.3342 | 0.349 | 0.3237 | 539,270 |
Mar 11 2024 | 0.3325 | -0.0006 | -0.18% | 0.34 | 0.349499 | 0.33 | 147,877 |
Mar 08 2024 | 0.3331 | 0.0031 | 0.94% | 0.3257 | 0.3495 | 0.3231 | 209,666 |
Mar 07 2024 | 0.33 | 0.0016 | 0.49% | 0.33 | 0.3398 | 0.320101 | 280,431 |
Mar 06 2024 | 0.3284 | -0.0069 | -2.06% | 0.339 | 0.348 | 0.324 | 236,246 |
Mar 05 2024 | 0.3353 | -0.0137 | -3.93% | 0.333 | 0.3499 | 0.3222 | 213,811 |
Mar 04 2024 | 0.349 | -0.001 | -0.29% | 0.35 | 0.365 | 0.335 | 467,013 |
Mar 01 2024 | 0.35 | 0.0054 | 1.57% | 0.3675 | 0.3675 | 0.3333 | 326,285 |
Feb 29 2024 | 0.3446 | -0.0044 | -1.26% | 0.355 | 0.4062 | 0.34 | 861,457 |
Feb 28 2024 | 0.349 | 0.0068 | 1.99% | 0.34 | 0.4999 | 0.33 | 3,913,821 |
Feb 27 2024 | 0.3422 | -0.0068 | -1.95% | 0.3649 | 0.3699 | 0.3241 | 451,487 |
Feb 26 2024 | 0.349 | 0.046 | 15.18% | 0.319 | 0.35 | 0.300328 | 1,098,904 |
Feb 23 2024 | 0.303 | 0.033 | 12.22% | 0.28 | 0.32 | 0.274 | 1,571,411 |
Feb 22 2024 | 0.27 | -0.0109 | -3.88% | 0.289 | 0.2899 | 0.27 | 177,583 |
Feb 21 2024 | 0.2809 | -0.0109 | -3.74% | 0.284 | 0.3049 | 0.277 | 236,244 |
Feb 20 2024 | 0.2918 | -0.0082 | -2.73% | 0.3014 | 0.31 | 0.2912 | 248,148 |
Feb 16 2024 | 0.30 | 0.0035 | 1.18% | 0.285 | 0.315 | 0.285 | 179,897 |
Feb 15 2024 | 0.2965 | 0.0004 | 0.14% | 0.305 | 0.31 | 0.2922 | 164,816 |
Feb 14 2024 | 0.2961 | 0.0009 | 0.30% | 0.293 | 0.30 | 0.2921 | 67,341 |
Feb 13 2024 | 0.2952 | -0.0048 | -1.60% | 0.302 | 0.302 | 0.2901 | 58,143 |
Feb 12 2024 | 0.30 | -0.005 | -1.64% | 0.3089 | 0.33 | 0.2925 | 470,960 |
Feb 09 2024 | 0.305 | 0.0162 | 5.61% | 0.2899 | 0.31 | 0.2842 | 364,712 |
Feb 08 2024 | 0.2888 | -0.0061 | -2.07% | 0.283 | 0.294 | 0.281 | 107,057 |
Feb 07 2024 | 0.2949 | 0.0098 | 3.44% | 0.2859 | 0.2949 | 0.2801 | 106,018 |