$0.56 -0.04 (%) India Globalization Capital Inc - AMEX

Apr. 27, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
4/24/20150.630.690.550.60177,297
4/23/20150.440.670.440.60463,536
4/22/20150.440.440.410.4129,721
4/21/20150.420.420.420.422,432
4/20/20150.470.470.420.4319,796
4/17/20150.440.470.430.4317,791
4/16/20150.460.500.420.4450,331
4/15/20150.410.470.410.4362,137
4/14/20150.410.470.410.4551,103
4/13/20150.400.450.400.418,551
4/10/20150.420.440.400.4211,881
4/9/20150.450.450.410.427,991
4/8/20150.450.450.420.448,849
4/7/20150.400.440.400.433,005
4/6/20150.420.440.400.429,960
4/2/20150.450.450.420.421,850
4/1/20150.450.450.450.455,460
3/31/20150.400.450.400.4423,980
3/30/20150.400.450.400.4228,588
3/27/20150.440.450.400.4517,500
3/26/20150.410.460.380.4440,133
3/25/20150.420.430.400.4129,186
3/24/20150.450.490.420.427,064
3/23/20150.450.480.440.4423,659
3/20/20150.520.520.450.4864,396
3/19/20150.480.510.480.4820,575
3/18/20150.490.500.430.4711,613
3/17/20150.450.490.450.4813,602
3/16/20150.420.480.420.4722,700
3/13/20150.440.460.400.4235,723
3/12/20150.440.450.440.4412,335
3/11/20150.450.510.440.45103,636
3/10/20150.480.550.460.46280,538
3/9/20150.500.520.450.4539,250
3/6/20150.450.490.450.4818,434
3/5/20150.450.470.450.4510,506
3/4/20150.450.480.450.4712,411
3/3/20150.500.500.430.4638,390
3/2/20150.420.500.420.48122,858
2/27/20150.480.510.480.5014,247
2/26/20150.560.560.460.4634,568
2/25/20150.470.550.470.5534,099
2/24/20150.510.520.500.5014,730
2/23/20150.490.510.460.5157,749
2/20/20150.530.530.460.5188,781
2/19/20150.530.560.510.5421,172
2/18/20150.560.600.510.5275,111
2/17/20150.500.530.500.5223,214
2/13/20150.530.550.510.5397,191
2/12/20150.500.570.500.5542,796
2/11/20150.560.560.540.5433,020
2/10/20150.570.580.560.5631,550
2/9/20150.570.600.560.5720,475
2/6/20150.570.590.570.576,597
2/5/20150.560.600.560.598,192
2/4/20150.570.600.560.5614,944
2/3/20150.540.640.540.6026,503
2/2/20150.590.630.500.6056,601
1/30/20150.000.610.000.5663,774
1/29/20150.600.610.590.6014,553
1/28/20150.620.630.600.6014,684
1/27/20150.610.660.610.6513,276
1/26/20150.610.670.610.6148,176
1/23/20150.630.630.610.6210,006
1/22/20150.630.640.610.6333,130
1/21/20150.620.740.620.6253,048
1/20/20150.630.740.620.6337,599
1/16/20150.620.690.620.6335,815
1/15/20150.650.670.630.668,650
1/14/20150.740.740.630.6525,956
1/13/20150.700.740.680.6924,925
1/12/20150.690.730.660.7075,082
1/9/20150.680.710.640.6861,605
1/8/20150.630.690.630.6423,368
1/7/20150.670.700.640.6718,475
1/6/20150.650.700.630.6728,090
1/5/20150.640.650.610.6478,652
1/2/20150.710.740.610.6245,821
12/31/20140.710.710.670.67160,601
12/30/20140.740.740.710.7323,913
12/29/20140.690.740.690.7421,658
12/26/20140.750.750.690.7485,857
12/24/20140.720.750.700.7018,800
12/23/20140.700.780.700.7223,852
12/22/20140.780.790.700.7395,469
12/19/20140.770.790.740.7823,200
12/18/20140.790.800.730.7471,936
12/17/20140.700.780.690.7896,458
12/16/20140.750.770.690.7034,935
12/15/20140.730.790.700.7238,114
12/12/20140.700.790.700.7147,809
12/11/20140.720.780.720.7429,320
12/10/20140.780.800.730.7336,594
12/9/20140.700.800.680.7344,102
12/8/20140.710.770.680.7060,054
12/5/20140.740.750.700.7537,634
12/4/20140.790.790.700.7027,375
12/3/20140.770.800.750.7560,336
12/2/20140.700.780.680.7616,544
12/1/20140.700.750.680.7333,868
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center