$0.44 +0.02 (%) India Globalization Capital Inc - NYSE Amex Equities

Sep. 23, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
9/23/20160.440.450.410.4428,599
9/22/20160.430.440.410.42107,377
9/21/20160.400.460.400.4274,020
9/20/20160.470.480.430.4383,693
9/19/20160.470.500.460.4647,240
9/16/20160.470.480.460.4613,625
9/15/20160.490.500.480.4810,783
9/14/20160.480.500.440.5038,846
9/13/20160.450.500.430.49164,707
9/12/20160.480.480.430.46112,507
9/9/20160.490.490.450.4878,231
9/8/20160.530.530.430.49251,140
9/7/20160.440.530.430.52263,270
9/6/20160.400.450.400.4334,764
9/2/20160.400.420.400.416,753
9/1/20160.400.420.400.4241,114
8/31/20160.400.430.400.4335,775
8/30/20160.430.430.410.4333,150
8/29/20160.420.430.400.4325,173
8/26/20160.430.430.410.4330,143
8/25/20160.400.430.390.4374,917
8/24/20160.440.460.350.40167,275
8/23/20160.460.470.420.4552,749
8/22/20160.450.470.430.4548,649
8/19/20160.470.470.430.4527,438
8/18/20160.450.480.450.4725,733
8/17/20160.480.490.430.43189,391
8/16/20160.490.500.480.4947,757
8/15/20160.480.510.480.5127,222
8/12/20160.490.510.480.4936,289
8/11/20160.480.510.480.5049,984
8/10/20160.480.490.470.4823,165
8/9/20160.530.530.500.5128,105
8/8/20160.510.530.510.538,875
8/5/20160.530.540.500.5286,084
8/4/20160.480.510.480.5149,224
8/3/20160.480.490.460.4862,507
8/2/20160.490.490.470.4799,580
8/1/20160.510.520.480.4835,146
7/29/20160.450.520.450.4859,951
7/28/20160.490.520.480.4978,399
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center