$0.23 +0.02 (%) India Globalization Capital Inc - AMEX

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
9/2/20150.230.230.200.21107,730
9/1/20150.210.230.200.2355,125
8/31/20150.260.260.200.21204,618
8/28/20150.300.310.240.26109,874
8/27/20150.200.350.200.28230,288
8/26/20150.210.230.190.2226,101
8/25/20150.250.250.190.2279,376
8/24/20150.200.310.200.2415,523
8/21/20150.200.310.200.2551,259
8/20/20150.250.260.230.2525,467
8/19/20150.250.300.250.2725,282
8/18/20150.260.270.250.277,259
8/17/20150.260.270.240.2712,484
8/14/20150.280.280.270.283,464
8/13/20150.270.330.260.2778,161
8/12/20150.200.250.200.2536,878
8/11/20150.260.270.190.2169,840
8/10/20150.170.260.170.2696,431
8/7/20150.220.240.160.19152,518
8/6/20150.270.270.240.2410,529
8/5/20150.270.270.250.2619,595
8/4/20150.240.280.240.2519,655
8/3/20150.290.290.150.2473,100
7/31/20150.290.300.280.288,635
7/30/20150.320.320.290.2917,880
7/29/20150.330.330.290.3012,172
7/28/20150.340.350.330.333,980
7/27/20150.330.350.330.3325,250
7/24/20150.300.330.290.3331,393
7/23/20150.360.360.290.3247,967
7/22/20150.370.370.350.3550,400
7/21/20150.370.370.360.373,100
7/20/20150.380.400.350.3611,265
7/17/20150.390.400.390.406,156
7/16/20150.390.400.390.4010,192
7/15/20150.380.390.360.3914,834
7/14/20150.400.400.380.3920,512
7/13/20150.400.420.330.4129,981
7/10/20150.340.420.340.4262,643
7/9/20150.330.370.330.3719,455
7/8/20150.380.390.300.3344,578
7/7/20150.400.430.380.4323,287
7/6/20150.410.410.390.4015,284
7/2/20150.430.430.420.433,025
7/1/20150.390.430.390.4312,874
6/30/20150.360.400.360.4029,785
6/29/20150.400.420.400.4024,964
6/26/20150.400.400.400.4021,088
6/25/20150.410.410.400.4022,305
6/24/20150.430.430.410.4217,265
6/23/20150.400.440.400.4237,525
6/22/20150.400.430.400.4213,230
6/19/20150.440.460.410.4330,576
6/18/20150.440.500.440.4649,306
6/17/20150.480.480.430.4318,809
6/16/20150.460.480.440.4831,968
6/15/20150.440.470.400.4456,650
6/12/20150.490.490.460.4620,178
6/11/20150.410.470.410.46172,766
6/10/20150.420.550.400.40168,724
6/9/20150.440.440.410.4215,941
6/8/20150.410.420.410.4217,285
6/5/20150.400.410.400.4032,530
6/4/20150.400.410.400.4066,197
6/3/20150.410.410.400.4041,426
6/2/20150.410.420.410.414,470
6/1/20150.400.500.400.4043,227
5/29/20150.410.430.400.4129,727
5/28/20150.420.440.400.4113,143
5/27/20150.420.430.420.4211,174
5/26/20150.430.440.410.439,804
5/22/20150.430.440.410.4111,890
5/21/20150.430.440.430.439,199
5/20/20150.430.450.400.4146,969
5/19/20150.430.440.430.433,015
5/18/20150.410.450.410.4229,304
5/15/20150.500.500.450.4520,523
5/14/20150.490.500.450.4835,773
5/13/20150.450.470.430.474,627
5/12/20150.400.500.400.4223,874
5/11/20150.400.440.400.4213,506
5/8/20150.470.470.410.4366,672
5/7/20150.490.490.460.469,900
5/6/20150.490.490.460.485,315
5/5/20150.490.500.420.4753,508
5/4/20150.570.570.480.4834,889
5/1/20150.500.530.500.5118,705
4/30/20150.510.560.480.4824,471
4/29/20150.520.560.500.5048,388
4/28/20150.550.610.500.5090,632
4/27/20150.630.630.510.5289,234
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!