IGC

India Globalization Capi... Historical Data

IGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 1.48 -0.01 -0.67% 1.51 1.51 1.46 724,577
Jun 10 2021 1.49 -0.08 -5.1% 1.58 1.61 1.48 1,524,946
Jun 09 2021 1.57 -0.07 -4.27% 1.60 1.72 1.55 3,089,470
Jun 08 2021 1.64 -0.05 -2.96% 1.75 1.84 1.58 8,343,789
Jun 07 2021 1.69 0.30 21.58% 1.41 1.84 1.39 19,958,275
Jun 04 2021 1.39 -0.02 -1.42% 1.40 1.42 1.37 534,144
Jun 03 2021 1.41 -0.04 -2.76% 1.47 1.51 1.39 1,402,479
Jun 02 2021 1.45 0.00 0.0% 1.41 1.50 1.41 1,285,476
Jun 01 2021 1.45 0.03 2.11% 1.46 1.46 1.39 765,965
May 31 2021 1.42 0.00 +0.00% 1.42 1.46 1.39 0
May 28 2021 1.42 0.02 1.43% 1.42 1.46 1.39 1,219,834
May 27 2021 1.40 0.04 2.94% 1.37 1.40 1.33 722,835
May 26 2021 1.36 0.03 2.26% 1.33 1.37 1.33 662,568
May 25 2021 1.33 0.03 2.31% 1.30 1.36 1.30 581,917
May 24 2021 1.30 -0.11 -7.8% 1.36 1.41 1.28 1,568,179
May 21 2021 1.41 0.04 2.92% 1.40 1.59 1.36 6,947,157
May 20 2021 1.37 0.02 1.48% 1.36 1.37 1.33 354,857
May 19 2021 1.35 -0.04 -2.88% 1.39 1.40 1.3122 696,752
May 18 2021 1.39 -0.04 -2.8% 1.42 1.44 1.37 623,658
May 17 2021 1.43 0.06 4.38% 1.40 1.44 1.35 672,904
May 14 2021 1.37 0.12 9.6% 1.35 1.40 1.3008 1,088,161
May 13 2021 1.25 -0.07 -5.3% 1.32 1.3996 1.20 856,057
May 12 2021 1.32 -0.09 -6.38% 1.39 1.42 1.32 1,093,788
May 11 2021 1.41 0.01 0.71% 1.37 1.48 1.37 586,915
May 10 2021 1.40 -0.13 -8.5% 1.48 1.51 1.40 652,178
May 07 2021 1.53 0.06 4.08% 1.44 1.53 1.43 799,057
May 06 2021 1.47 -0.09 -5.77% 1.56 1.57 1.41 923,402
May 05 2021 1.56 0.01 0.65% 1.49 1.56 1.4727 1,314,972
May 04 2021 1.55 -0.02 -1.27% 1.49 1.55 1.47 1,082,784
May 03 2021 1.57 -0.03 -1.88% 1.59 1.66 1.53 764,868
Apr 30 2021 1.60 -0.03 -1.84% 1.63 1.63 1.56 629,081
Apr 29 2021 1.63 0.01 0.62% 1.68 1.68 1.56 727,734
Apr 28 2021 1.62 -0.01 -0.61% 1.61 1.66 1.59 963,345
Apr 27 2021 1.63 -0.01 -0.61% 1.61 1.66 1.5801 456,122
Apr 26 2021 1.64 0.04 2.5% 1.62 1.65 1.56 747,231
Apr 23 2021 1.60 0.06 3.9% 1.55 1.60 1.51 711,990
Apr 22 2021 1.54 0.09 6.21% 1.46 1.56 1.43 883,837
Apr 21 2021 1.45 0.04 2.84% 1.43 1.48 1.37 690,156
Apr 20 2021 1.41 -0.06 -4.08% 1.45 1.52 1.37 1,215,277
Apr 19 2021 1.47 0.05 3.52% 1.40 1.4941 1.38 1,986,807
Apr 16 2021 1.42 -0.08 -5.33% 1.50 1.5037 1.3805 1,518,909
Apr 15 2021 1.50 -0.09 -5.66% 1.60 1.61 1.50 862,733
Apr 14 2021 1.59 -0.01 -0.63% 1.58 1.62 1.56 727,719
Apr 13 2021 1.60 -0.02 -1.23% 1.65 1.65 1.51 1,466,593
Apr 12 2021 1.62 -0.09 -5.26% 1.68 1.7065 1.60 1,117,145
Apr 09 2021 1.71 -0.03 -1.72% 1.73 1.74 1.67 816,518
Apr 08 2021 1.74 0.03 1.75% 1.73 1.74 1.66 783,346
Apr 07 2021 1.71 -0.08 -4.47% 1.76 1.775 1.71 689,603
Apr 06 2021 1.79 -0.01 -0.56% 1.79 1.80 1.74 690,136
Apr 05 2021 1.80 0.00 0.0% 1.80 1.81 1.72 776,088
Apr 02 2021 1.80 0.00 +0.00% 1.82 1.82 1.73 0
Apr 01 2021 1.80 0.01 0.56% 1.82 1.82 1.73 828,205
Mar 31 2021 1.79 0.09 5.29% 1.75 1.82 1.69 2,500,717
Mar 30 2021 1.70 0.03 1.8% 1.64 1.71 1.6201 840,819
Mar 29 2021 1.67 -0.07 -4.02% 1.79 1.79 1.65 1,118,208
Mar 26 2021 1.74 0.04 2.35% 1.77 1.7839 1.66 1,168,799
Mar 25 2021 1.70 -0.02 -1.16% 1.71 1.77 1.63 1,062,201
Mar 24 2021 1.72 -0.12 -6.52% 1.85 1.88 1.72 2,329,512
Mar 23 2021 1.84 -0.01 -0.54% 1.85 1.92 1.79 1,610,958
Mar 22 2021 1.85 -0.20 -9.76% 2.02 2.04 1.84 1,874,967
Mar 19 2021 2.05 0.28 15.82% 1.77 2.1189 1.74 7,773,643
Mar 18 2021 1.77 -0.12 -6.35% 1.85 1.94 1.76 1,894,510
Mar 17 2021 1.89 0.06 3.28% 1.75 1.94 1.745 2,842,037
Mar 16 2021 1.83 -0.08 -4.19% 1.98 1.98 1.77 1,734,048


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.