India Globalization Capital Inc. Historical Stock Prices

IGC 
$0.2768
*  
0.0132
4.55%
Get IGC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading IGC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.295  0.275  0.2768 8,635
07/31/2015 0.2916 0.295 0.275 0.2768 8,635
07/30/2015 0.315 0.315 0.29 0.29 17,880
07/29/2015 0.33 0.33 0.2904 0.3001 12,172
07/28/2015 0.336 0.35 0.33 0.33 3,980
07/27/2015 0.33 0.35 0.3277 0.33 25,250
07/24/2015 0.298 0.328 0.2895 0.328 31,393
07/23/2015 0.36 0.363 0.2931 0.3199 47,967
07/22/2015 0.366 0.366 0.352 0.352 50,400
07/21/2015 0.3701 0.3718 0.3613 0.3718 3,100
07/20/2015 0.3752 0.398 0.349 0.3581 11,265
07/17/2015 0.3924 0.3999 0.39 0.3984 6,156
07/16/2015 0.3914 0.4 0.39 0.3979 10,192
07/15/2015 0.3773 0.388 0.36 0.3868 14,834
07/14/2015 0.399 0.4 0.3801 0.385 20,512
07/13/2015 0.402 0.415 0.33 0.4076 29,981
07/10/2015 0.3401 0.42 0.3401 0.418 62,643
07/09/2015 0.33 0.367 0.33 0.367 19,455
07/08/2015 0.3825 0.3899 0.302 0.33 44,578
07/07/2015 0.4001 0.425 0.3821 0.425 23,287
07/06/2015 0.412 0.412 0.392 0.4 15,284
07/02/2015 0.43 0.43 0.423 0.425 3,025
07/01/2015 0.39 0.43 0.39 0.43 12,874
06/30/2015 0.359 0.399 0.359 0.399 29,785
06/29/2015 0.4 0.4199 0.4 0.4 24,964
06/26/2015 0.4001 0.4001 0.4 0.4001 21,088
06/25/2015 0.4105 0.4109 0.4 0.4 22,305
06/24/2015 0.428 0.43 0.413 0.4199 17,265
06/23/2015 0.402 0.442 0.402 0.4184 37,525
06/22/2015 0.4 0.43 0.4 0.4177 13,230
06/19/2015 0.4401 0.4601 0.4133 0.4312 30,576
06/18/2015 0.4416 0.5 0.4416 0.46 49,306
06/17/2015 0.48 0.48 0.4261 0.4293 18,809
06/16/2015 0.458 0.475 0.44 0.4749 31,968
06/15/2015 0.44 0.465 0.4 0.44 56,650
06/12/2015 0.49 0.49 0.46 0.46 20,178
06/11/2015 0.41 0.47 0.41 0.462 172,766
06/10/2015 0.42 0.554 0.4001 0.4001 168,724
06/09/2015 0.4396 0.44 0.4129 0.42 15,941
06/08/2015 0.405 0.4218 0.405 0.42 17,285
06/05/2015 0.4 0.405 0.4 0.4025 32,530
06/04/2015 0.4 0.406 0.4 0.4 66,197
06/03/2015 0.41 0.41 0.4 0.4 41,426
06/02/2015 0.4101 0.42 0.4101 0.411 4,470
06/01/2015 0.4 0.5 0.4 0.4 43,227
05/29/2015 0.41 0.43 0.4 0.41 29,727
05/28/2015 0.423 0.44 0.402 0.405 13,143
05/27/2015 0.4201 0.4299 0.42 0.42 11,174
05/26/2015 0.43 0.4399 0.41 0.43 9,804
05/22/2015 0.43 0.44 0.41 0.411 11,890
05/21/2015 0.43 0.44 0.43 0.4316 9,199
05/20/2015 0.43 0.4496 0.4 0.41 46,969
05/19/2015 0.43 0.4399 0.43 0.43 3,015
05/18/2015 0.405 0.45 0.405 0.424 29,304
05/15/2015 0.5 0.5 0.45 0.45 20,523
05/14/2015 0.49 0.5 0.45 0.4799 35,773
05/13/2015 0.45 0.47 0.4301 0.4649 4,627
05/12/2015 0.4 0.5 0.4 0.42 23,874
05/11/2015 0.4 0.4399 0.4 0.4239 13,506
05/08/2015 0.4656 0.47 0.412 0.4327 66,672
05/07/2015 0.49 0.49 0.4601 0.4601 9,900
05/06/2015 0.49 0.49 0.4601 0.48 5,315
05/05/2015 0.494 0.4979 0.422 0.4698 53,508
05/04/2015 0.5699 0.5699 0.48 0.48 34,889
05/01/2015 0.5 0.5279 0.5 0.51 18,705
04/30/2015 0.51 0.56 0.48 0.48 24,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?