Register for streaming realtime charts, analysis tools, and prices.
IGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 174.00 | -3.00 | -1.69% | 178.50 | 178.50 | 173.00 | 570,288 |
| May 09 2024 | 177.00 | -7.00 | -3.80% | 187.00 | 187.50 | 172.00 | 354,060 |
| May 08 2024 | 184.00 | 2.00 | 1.10% | 182.00 | 186.00 | 182.00 | 328,690 |
| May 07 2024 | 182.00 | -1.00 | -0.55% | 184.50 | 186.00 | 182.00 | 559,833 |
| May 03 2024 | 183.00 | -2.50 | -1.35% | 187.00 | 187.00 | 181.50 | 587,315 |
| May 02 2024 | 185.50 | 7.50 | 4.21% | 181.00 | 186.50 | 179.00 | 526,443 |
| May 01 2024 | 178.00 | 1.50 | 0.85% | 176.00 | 181.00 | 176.00 | 494,665 |
| Apr 30 2024 | 176.50 | 2.50 | 1.44% | 174.50 | 176.50 | 170.00 | 494,778 |
| Apr 29 2024 | 174.00 | 6.00 | 3.57% | 169.50 | 174.00 | 169.50 | 1,435,800 |
| Apr 26 2024 | 168.00 | 0.00 | 0.00% | 169.00 | 169.00 | 165.00 | 212,908 |
| Apr 25 2024 | 168.00 | 0.00 | 0.00% | 169.00 | 169.00 | 165.00 | 111,355 |
| Apr 24 2024 | 168.00 | 0.00 | 0.00% | 168.50 | 169.00 | 165.00 | 280,063 |
| Apr 23 2024 | 168.00 | 2.00 | 1.20% | 168.50 | 169.00 | 166.50 | 213,183 |
| Apr 22 2024 | 166.00 | 3.00 | 1.84% | 167.00 | 169.00 | 163.50 | 200,968 |
| Apr 19 2024 | 163.00 | -1.00 | -0.61% | 165.00 | 165.00 | 161.50 | 537,171 |
| Apr 18 2024 | 164.00 | -2.00 | -1.20% | 168.00 | 168.00 | 164.00 | 229,055 |
| Apr 17 2024 | 166.00 | 1.00 | 0.61% | 165.00 | 168.00 | 165.00 | 169,870 |
| Apr 16 2024 | 165.00 | -1.00 | -0.60% | 169.00 | 169.00 | 165.00 | 139,408 |
| Apr 15 2024 | 166.00 | 0.00 | 0.00% | 161.50 | 166.50 | 161.50 | 232,454 |
| Apr 12 2024 | 166.00 | 3.00 | 1.84% | 166.00 | 168.00 | 165.50 | 249,856 |
| Apr 11 2024 | 163.00 | -1.00 | -0.61% | 165.50 | 165.50 | 162.50 | 234,139 |
| Apr 10 2024 | 164.00 | -1.00 | -0.61% | 166.00 | 166.00 | 162.00 | 215,121 |
| Apr 09 2024 | 165.00 | -0.50 | -0.30% | 165.00 | 167.00 | 162.50 | 542,682 |
| Apr 08 2024 | 165.50 | -0.50 | -0.30% | 165.00 | 168.50 | 163.50 | 470,474 |
| Apr 05 2024 | 166.00 | -0.50 | -0.30% | 166.00 | 166.00 | 164.00 | 267,624 |
| Apr 04 2024 | 166.50 | 0.50 | 0.30% | 166.00 | 167.00 | 161.50 | 308,524 |
| Apr 03 2024 | 166.00 | 4.00 | 2.47% | 165.00 | 166.50 | 164.00 | 557,863 |
| Apr 02 2024 | 162.00 | 2.50 | 1.57% | 161.00 | 162.00 | 159.00 | 510,125 |
| Mar 28 2024 | 159.50 | -2.00 | -1.24% | 164.00 | 166.00 | 159.50 | 288,982 |
| Mar 27 2024 | 161.50 | 0.00 | 0.00% | 165.50 | 165.50 | 161.50 | 367,608 |
| Mar 26 2024 | 161.50 | -0.50 | -0.31% | 166.00 | 166.00 | 159.50 | 510,504 |
| Mar 25 2024 | 162.00 | 0.50 | 0.31% | 163.50 | 163.50 | 157.50 | 450,605 |
| Mar 22 2024 | 161.50 | 1.50 | 0.94% | 163.00 | 163.00 | 158.50 | 559,809 |
| Mar 21 2024 | 160.00 | 4.00 | 2.56% | 158.00 | 161.50 | 158.00 | 848,952 |
| Mar 20 2024 | 156.00 | 10.50 | 7.22% | 146.00 | 158.00 | 145.50 | 1,182,720 |
| Mar 19 2024 | 145.50 | -1.50 | -1.02% | 147.00 | 148.00 | 143.00 | 1,893,400 |
| Mar 18 2024 | 147.00 | -7.00 | -4.55% | 152.50 | 155.50 | 145.50 | 1,654,565 |
| Mar 15 2024 | 154.00 | -4.00 | -2.53% | 159.00 | 160.50 | 149.50 | 1,751,282 |
| Mar 14 2024 | 158.00 | 0.00 | 0.00% | 159.50 | 164.00 | 157.50 | 613,841 |
| Mar 13 2024 | 158.00 | -16.50 | -9.46% | 174.50 | 174.50 | 158.00 | 2,141,108 |
| Mar 12 2024 | 174.50 | -3.50 | -1.97% | 179.50 | 180.00 | 174.00 | 756,977 |
| Mar 11 2024 | 178.00 | -4.00 | -2.20% | 182.00 | 183.00 | 178.00 | 545,544 |
| Mar 08 2024 | 182.00 | 0.50 | 0.28% | 185.00 | 185.00 | 180.00 | 385,918 |
| Mar 07 2024 | 181.50 | -1.50 | -0.82% | 183.50 | 184.50 | 180.50 | 364,646 |
| Mar 06 2024 | 183.00 | -1.00 | -0.54% | 184.00 | 185.50 | 181.50 | 799,369 |
| Mar 05 2024 | 184.00 | -1.50 | -0.81% | 187.00 | 187.00 | 184.00 | 348,087 |
| Mar 04 2024 | 185.50 | -4.00 | -2.11% | 188.50 | 190.50 | 185.50 | 632,296 |
| Mar 01 2024 | 189.50 | 3.00 | 1.61% | 189.00 | 189.50 | 182.50 | 436,461 |
| Feb 29 2024 | 186.50 | 3.00 | 1.63% | 188.00 | 188.00 | 186.00 | 290,458 |
| Feb 28 2024 | 183.50 | -3.50 | -1.87% | 185.00 | 187.50 | 182.50 | 474,429 |
| Feb 27 2024 | 187.00 | 0.50 | 0.27% | 188.00 | 189.00 | 185.50 | 455,216 |
| Feb 26 2024 | 186.50 | 0.50 | 0.27% | 187.50 | 188.00 | 184.50 | 467,342 |
| Feb 23 2024 | 186.00 | 1.00 | 0.54% | 188.00 | 189.00 | 182.50 | 444,067 |
| Feb 22 2024 | 185.00 | 0.00 | 0.00% | 185.50 | 188.50 | 182.50 | 428,951 |
| Feb 21 2024 | 185.00 | -2.00 | -1.07% | 187.00 | 189.00 | 181.50 | 450,910 |
| Feb 20 2024 | 187.00 | 3.50 | 1.91% | 185.00 | 190.50 | 181.50 | 485,924 |
| Feb 19 2024 | 183.50 | -2.00 | -1.08% | 187.00 | 190.50 | 183.50 | 547,200 |
| Feb 16 2024 | 185.50 | 2.50 | 1.37% | 186.00 | 189.00 | 185.50 | 953,782 |
| Feb 15 2024 | 183.00 | 1.50 | 0.83% | 181.50 | 183.00 | 181.50 | 213,349 |
| Feb 14 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 182.50 | 181.50 | 809,417 |
| Feb 13 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 182.00 | 181.00 | 357,257 |
| Feb 12 2024 | 181.50 | -3.00 | -1.63% | 185.50 | 185.50 | 178.00 | 560,906 |
