$0.71 -0.06 (%) India Globalization Capital Inc - AMEX

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
11/26/20140.780.800.710.7164,233
11/25/20140.760.790.730.7723,254
11/24/20140.730.760.730.7625,806
11/21/20140.730.760.710.757,914
11/20/20140.740.800.730.7337,525
11/19/20140.750.790.710.7918,563
11/18/20140.730.740.720.736,400
11/17/20140.730.780.720.7512,491
11/14/20140.710.840.710.7582,200
11/13/20140.750.800.710.7646,598
11/12/20140.710.740.710.7320,440
11/11/20140.770.800.730.739,565
11/10/20140.700.780.700.7748,149
11/7/20140.760.760.710.7320,133
11/6/20140.730.790.700.7130,446
11/5/20140.770.810.680.7560,674
11/4/20140.870.910.750.77345,167
11/3/20140.740.850.740.8366,399
10/31/20140.720.820.720.7552,865
10/30/20140.720.760.710.7422,878
10/29/20140.720.740.710.7251,678
10/28/20140.770.810.720.7554,500
10/27/20140.780.820.770.8164,838
10/24/20140.800.800.760.7692,042
10/23/20140.900.950.820.84590,706
10/22/20140.820.890.730.83324,574
10/21/20140.630.900.620.78707,835
10/20/20140.610.660.610.65177,129
10/17/20140.640.640.610.6241,303
10/16/20140.640.660.610.6139,340
10/15/20140.620.640.550.6427,631
10/14/20140.610.620.580.6041,249
10/13/20140.640.640.610.6296,410
10/10/20140.710.710.600.60147,529
10/9/20140.880.880.640.74338,279
10/8/20140.650.650.600.61129,518
10/7/20140.710.710.660.6638,115
10/6/20140.700.730.670.7313,509
10/3/20140.670.710.650.7153,267
10/2/20140.640.670.640.6655,156
10/1/20140.690.710.660.6672,517
9/30/20140.700.730.700.7059,493
9/29/20140.710.720.690.7115,412
9/26/20140.700.720.670.7064,962
9/25/20140.700.710.660.7091,158
9/24/20140.730.740.700.7265,290
9/23/20140.720.740.720.7342,481
9/22/20140.750.770.620.74257,248
9/19/20140.810.810.770.78100,537
9/18/20140.830.860.810.8186,205
9/17/20140.880.880.840.8634,984
9/16/20140.840.890.810.8771,565
9/15/20140.860.900.830.86118,251
9/12/20140.900.930.860.8993,843
9/11/20140.890.950.870.9137,611
9/10/20140.880.900.850.9058,550
9/9/20140.890.920.880.8827,358
9/8/20140.880.940.860.9172,160
9/5/20140.860.890.850.8758,329
9/4/20140.870.910.850.87119,775
9/3/20140.960.960.860.86105,205
9/2/20140.951.010.910.92171,612
8/29/20140.981.050.950.96281,285
8/28/20140.901.000.881.00394,193
8/27/20140.860.900.860.9055,213
8/26/20140.870.910.860.9048,470
8/25/20140.860.900.860.8995,741
8/22/20140.910.910.860.8690,335
8/21/20140.880.950.880.90407,386
8/20/20140.850.930.850.87421,226
8/19/20140.860.870.830.8534,492
8/18/20140.840.850.810.84121,208
8/15/20140.850.880.800.8299,189
8/14/20140.820.880.820.85201,747
8/13/20140.820.900.810.82191,978
8/12/20140.800.840.800.8172,252
8/11/20140.830.850.810.81112,043
8/8/20140.860.860.830.8571,446
8/7/20140.820.890.820.83292,412
8/6/20140.910.910.810.82284,844
8/5/20140.960.980.910.92156,927
8/4/20140.991.000.960.96193,716
8/1/20141.021.050.991.0096,685
7/31/20141.031.031.001.01208,786
7/30/20141.081.091.031.03224,453
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center