India Globalization Capital Inc $1.03

down -0.04


30/7/2014 04:00 PM  |  AMEX : IGC  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
7/29/20141.061.131.031.07231,817
7/28/20141.131.171.021.05195,236
7/25/20141.161.191.121.13234,245
7/24/20141.061.251.061.171,136,125
7/23/20140.991.150.991.08899,464
7/22/20140.991.030.951.00270,001
7/21/20141.101.111.001.00599,443
7/18/20141.021.101.021.08127,092
7/17/20141.071.141.041.06210,034
7/16/20141.131.140.931.07809,106
7/15/20141.301.301.101.14576,116
7/14/20141.301.361.281.33280,737
7/11/20141.381.421.261.33372,547
7/10/20141.381.411.361.40167,314
7/9/20141.401.451.401.40275,316
7/8/20141.471.581.411.44489,792
7/7/20141.651.651.481.48855,266
7/3/20141.431.501.411.48167,339
7/2/20141.451.581.381.44981,709
7/1/20141.451.451.371.43478,231
6/30/20141.381.451.371.42280,100
6/27/20141.361.451.361.40218,285
6/26/20141.451.471.371.37373,930
6/25/20141.451.491.411.42300,650
6/24/20141.471.521.401.41568,147
6/23/20141.571.611.371.451,396,963
6/20/20141.911.991.581.605,844,651
6/19/20141.591.641.571.57234,292
6/18/20141.701.701.581.59522,171
6/17/20141.711.731.621.69695,960
6/16/20141.551.751.521.751,299,579
6/13/20141.651.671.561.56601,934
6/12/20141.681.731.601.62537,562
6/11/20141.711.841.611.641,224,935
6/10/20141.631.731.571.66770,432
6/9/20141.731.981.681.732,643,852
6/6/20141.591.841.571.764,354,026
6/5/20141.601.621.471.52660,796
6/4/20141.621.621.501.53454,260
6/3/20141.541.711.491.621,819,058
6/2/20141.421.591.371.581,398,364
5/30/20141.501.531.311.451,056,962
5/29/20141.461.631.381.421,711,982
5/28/20141.851.981.501.516,343,890
5/27/20141.381.511.261.482,162,364
5/23/20141.521.561.311.323,419,121
5/22/20142.202.341.601.6011,624,986
5/21/20141.362.081.272.0021,012,572
5/20/20140.951.290.911.251,751,996
5/19/20140.891.050.880.93181,361
5/16/20140.881.090.850.92408,028
5/15/20140.850.920.790.87110,570
5/14/20141.001.010.800.82456,612
5/13/20140.801.090.800.981,190,731
5/12/20140.850.850.780.82155,059
5/9/20140.870.870.820.8583,496
5/8/20140.880.880.820.87271,641
5/7/20140.830.910.790.82716,683
5/6/20140.840.900.700.821,010,045
5/5/20140.630.710.630.6871,276
5/2/20140.660.680.650.6712,437
5/1/20140.650.700.630.6665,397
4/30/20140.650.690.650.6558,360
4/29/20140.680.700.650.6772,346
4/28/20140.740.800.660.70203,056
4/25/20140.780.780.670.70393,951
4/24/20140.840.840.780.8066,163
4/23/20140.840.880.780.80171,572
4/22/20140.700.950.690.84607,630
4/21/20140.660.700.650.6710,397
4/17/20140.700.700.670.6834,863
4/16/20140.650.700.610.7083,499
4/15/20140.710.720.610.6591,366
4/14/20140.730.750.710.7174,453
4/11/20140.740.760.720.7533,047
4/10/20140.770.770.730.7391,601
4/9/20140.740.770.700.76106,536
4/8/20140.760.770.730.7552,303
4/7/20140.780.820.760.7794,334
4/4/20140.780.820.780.7954,512
4/3/20140.820.840.770.8461,874
4/2/20140.820.820.770.8156,366
4/1/20140.810.830.750.8347,958
3/31/20140.750.810.730.78114,554
3/28/20140.850.870.750.75106,472
3/27/20140.860.900.800.8362,725
3/26/20140.770.900.760.86374,369
3/25/20140.850.850.750.7650,744
3/24/20140.850.880.750.76241,483
3/21/20140.900.900.850.8572,834
3/20/20140.910.910.840.85138,373
3/19/20140.930.970.870.91172,349
3/18/20141.041.100.850.85483,554
3/17/20140.751.080.750.971,396,717
3/14/20140.770.830.710.74242,691
3/13/20140.751.070.720.78907,799
3/12/20140.830.830.750.7645,028
3/11/20140.850.850.790.7933,196
3/10/20140.820.820.820.826,758
3/7/20140.820.860.820.8617,003
Trading Center