$0.49 0.00 (%) India Globalization Capital Inc - NYSE Amex Equities

Jul. 27, 2016 | 04:00 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
7/27/20160.510.540.480.49156,045
7/26/20160.500.550.500.5165,282
7/25/20160.560.560.500.5090,643
7/22/20160.500.610.490.54294,271
7/21/20160.500.520.500.515,265
7/20/20160.500.520.480.5244,911
7/19/20160.550.550.500.5157,952
7/18/20160.550.560.530.5531,311
7/15/20160.570.570.560.5619,760
7/14/20160.560.580.560.5653,308
7/13/20160.560.590.560.5816,765
7/12/20160.570.570.570.5711,594
7/11/20160.570.590.550.5770,425
7/8/20160.570.580.520.58109,277
7/7/20160.550.570.530.57140,115
7/6/20160.520.550.510.5557,861
7/5/20160.520.540.490.5490,150
7/1/20160.500.530.490.53102,432
6/30/20160.480.520.460.52114,537
6/29/20160.470.500.450.4818,531
6/28/20160.480.500.450.4865,908
6/27/20160.500.500.440.50103,776
6/24/20160.450.500.450.50117,975
6/23/20160.460.520.430.49151,708
6/22/20160.490.500.460.4973,564
6/21/20160.500.500.460.5084,460
6/20/20160.520.520.450.50246,624
6/17/20160.500.550.450.48690,088
6/16/20160.470.540.450.50348,544
6/15/20160.470.480.470.4837,605
6/14/20160.460.480.450.4615,129
6/13/20160.450.470.450.4512,892
6/10/20160.450.490.450.483,402
6/9/20160.440.470.440.463,103
6/8/20160.480.480.450.4810,026
6/7/20160.460.480.450.4821,825
6/6/20160.450.460.450.462,903
6/3/20160.460.480.460.4611,734
6/2/20160.470.490.430.48111,034
6/1/20160.490.490.470.49140,740
5/31/20160.450.500.450.48281,004
5/27/20160.450.480.450.4522,450
5/26/20160.450.470.440.4640,808
5/25/20160.400.470.400.4767,225
5/24/20160.490.490.370.3886,351
5/23/20160.430.500.410.49313,499
5/20/20160.350.420.340.4258,708
5/19/20160.400.400.340.3880,007
5/18/20160.380.410.380.4046,908
5/17/20160.400.410.380.4126,464
5/16/20160.400.410.380.4057,779
5/13/20160.420.440.400.4198,266
5/12/20160.400.440.400.4237,674
5/11/20160.400.400.400.4031,103
5/10/20160.400.410.390.4041,390
5/9/20160.380.390.380.3870,747
5/6/20160.340.380.340.3856,782
5/5/20160.390.400.330.3458,361
5/4/20160.340.390.330.39123,265
5/3/20160.330.350.330.3368,740
5/2/20160.330.330.330.3366,189
4/29/20160.380.380.300.33173,644
4/28/20160.410.410.380.3854,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center