$0.38 -0.03 (%) India Globalization Capital Inc - NYSE Amex Equities

Apr. 28, 2016 | 03:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
4/27/20160.420.430.420.4241,483
4/26/20160.420.420.410.4263,181
4/25/20160.410.430.400.4264,446
4/22/20160.420.420.390.4024,838
4/21/20160.430.430.400.4028,103
4/20/20160.400.420.400.4045,402
4/19/20160.400.440.390.40166,349
4/18/20160.420.420.380.3943,141
4/15/20160.410.430.390.4275,801
4/14/20160.410.430.400.4035,569
4/13/20160.400.420.400.4099,375
4/12/20160.410.410.370.3967,551
4/11/20160.430.470.360.40235,608
4/8/20160.470.480.430.4321,105
4/7/20160.500.510.430.4588,126
4/6/20160.530.530.480.4827,044
4/5/20160.500.530.500.5322,255
4/4/20160.520.560.480.5053,462
4/1/20160.540.560.500.5064,091
3/31/20160.600.650.480.52157,473
3/30/20160.590.670.560.57185,551
3/29/20160.530.580.520.55255,809
3/28/20160.460.520.460.51310,006
3/24/20160.440.460.440.4638,740
3/23/20160.420.450.420.4470,483
3/22/20160.460.460.410.4236,091
3/21/20160.420.460.420.4362,100
3/18/20160.350.500.350.40125,640
3/17/20160.450.520.390.46203,598
3/16/20160.540.540.420.42668,632
3/15/20160.690.730.540.561,701,114
3/14/20160.560.830.560.721,190,829
3/11/20160.520.540.520.54408,106
3/10/20160.500.520.480.48454,173
3/9/20160.420.510.420.46799,119
3/8/20160.330.420.330.39716,876
3/7/20160.330.330.310.32120,975
3/4/20160.310.320.300.31465,733
3/3/20160.290.310.290.29130,849
3/2/20160.290.290.260.28205,033
3/1/20160.300.300.260.28403,337
2/29/20160.290.300.260.2986,047
2/26/20160.280.300.280.2828,778
2/25/20160.280.290.270.27287,754
2/24/20160.250.290.240.28295,973
2/23/20160.240.240.230.24215,767
2/22/20160.210.220.210.2127,663
2/19/20160.170.220.170.2171,154
2/18/20160.230.230.170.18110,736
2/17/20160.210.230.210.225,730
2/16/20160.160.220.160.2148,088
2/12/20160.160.180.160.1613,438
2/11/20160.180.180.160.1717,101
2/10/20160.190.200.160.1726,744
2/9/20160.210.240.190.1913,367
2/8/20160.200.240.160.2023,654
2/5/20160.210.210.200.216,968
2/4/20160.220.220.220.2296
2/3/20160.230.240.220.2216,856
2/2/20160.180.220.180.2226,380
2/1/20160.180.200.180.1915,092
1/29/20160.200.200.170.192,180
1/28/20160.190.200.180.1912,633
1/27/20160.190.210.190.206,274
1/26/20160.190.190.190.194,557
1/25/20160.190.210.190.1912,298
1/22/20160.210.210.190.212,935
1/21/20160.190.210.190.2022,584
1/20/20160.220.220.160.1928,314
1/19/20160.230.240.190.2440,101
1/15/20160.230.250.180.25243,014
1/14/20160.230.250.230.244,154
1/13/20160.250.260.230.2412,762
1/12/20160.230.250.230.2512,378
1/11/20160.230.240.230.2415,056
1/8/20160.250.250.230.2336,616
1/7/20160.260.260.240.2518,661
1/6/20160.260.260.250.2559,608
1/5/20160.280.280.240.2651,854
1/4/20160.260.280.240.2410,450
12/31/20150.230.260.230.2425,781
12/30/20150.240.260.240.24162,863
12/29/20150.220.220.220.2245,245
12/28/20150.220.230.220.229,985
12/24/20150.230.230.200.2211,824
12/23/20150.220.230.220.2313,015
12/22/20150.230.230.220.226,350
12/21/20150.230.250.230.2449,223
12/18/20150.240.240.240.244,000
12/17/20150.240.260.240.245,036
12/16/20150.240.260.230.2315,849
12/15/20150.240.240.220.2317,867
12/14/20150.230.240.230.239,568
12/11/20150.240.250.240.251,308
12/10/20150.230.240.230.239,722
12/9/20150.250.250.220.2357,566
12/8/20150.280.280.250.25412,719
12/7/20150.240.290.240.27268,045
12/4/20150.220.260.220.25111,626
12/3/20150.250.250.220.2422,301
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center