India Globalization Capital Inc. Historical Stock Prices

IGC 
$0.4698
*  
0.0102
2.12%
Get IGC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading IGC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    IGC Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  0.47  0.4979  0.422  0.4698 53,508
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
04/29/2015 0.5201 0.5637 0.5 0.5 48,388
04/28/2015 0.546 0.61 0.5 0.5 90,632
04/27/2015 0.63 0.63 0.5137 0.52 89,234
04/24/2015 0.63 0.69 0.55 0.6 177,297
04/23/2015 0.44 0.67 0.44 0.6011 463,536
04/22/2015 0.44 0.44 0.41 0.412 29,721
04/21/2015 0.42 0.4223 0.42 0.4223 2,432
04/20/2015 0.465 0.465 0.42 0.43 19,796
04/17/2015 0.4419 0.47 0.43 0.4301 17,791
04/16/2015 0.46 0.5 0.42 0.44 50,331
04/15/2015 0.41 0.47 0.41 0.4301 62,137
04/14/2015 0.41 0.47 0.41 0.45 51,103
04/13/2015 0.4 0.45 0.4 0.405 8,551
04/10/2015 0.4201 0.44 0.4021 0.42 11,881
04/09/2015 0.4496 0.45 0.4137 0.42 7,991
04/08/2015 0.45 0.45 0.42 0.44 8,849
04/07/2015 0.4 0.4406 0.4 0.43 3,005
04/06/2015 0.42 0.4397 0.4 0.42 9,960
04/02/2015 0.45 0.45 0.42 0.42 1,850
04/01/2015 0.4499 0.45 0.4451 0.45 5,460
03/31/2015 0.4 0.45 0.4 0.44 23,980
03/30/2015 0.4 0.45 0.4 0.42 28,588
03/27/2015 0.44 0.45 0.4 0.4448 17,500
03/26/2015 0.41 0.46 0.38 0.44 40,133
03/25/2015 0.42 0.43 0.4 0.405 29,186
03/24/2015 0.45 0.4939 0.42 0.42 7,064
03/23/2015 0.45 0.4828 0.44 0.44 23,659
03/20/2015 0.52 0.52 0.45 0.4829 64,396
03/19/2015 0.48 0.51 0.4799 0.4799 20,575
03/18/2015 0.49 0.5 0.43 0.47 11,613
03/17/2015 0.45 0.49 0.45 0.48 13,602
03/16/2015 0.42 0.48 0.42 0.465 22,700
03/13/2015 0.44 0.4557 0.402 0.42 35,723
03/12/2015 0.44 0.4499 0.44 0.44 12,335
03/11/2015 0.45 0.506 0.4401 0.45 103,636
03/10/2015 0.48 0.5498 0.4562 0.4644 280,538
03/09/2015 0.5 0.5199 0.45 0.45 39,250
03/06/2015 0.45 0.49 0.45 0.48 18,434
03/05/2015 0.45 0.4701 0.45 0.452 10,506
03/04/2015 0.45 0.4816 0.45 0.473 12,411
03/03/2015 0.4979 0.4979 0.43 0.4599 38,390
03/02/2015 0.42 0.4999 0.42 0.4797 122,858
02/27/2015 0.48 0.51 0.48 0.5 14,247
02/26/2015 0.56 0.56 0.46 0.46 34,568
02/25/2015 0.473 0.553 0.472 0.553 34,099
02/24/2015 0.51 0.5199 0.5 0.5 14,730
02/23/2015 0.49 0.51 0.4613 0.508 57,749
02/20/2015 0.525 0.525 0.4556 0.51 88,781
02/19/2015 0.53 0.56 0.51 0.54 21,172
02/18/2015 0.56 0.5979 0.51 0.5164 75,111
02/17/2015 0.5001 0.5249 0.5 0.52 23,214
02/13/2015 0.53 0.55 0.51 0.5332 97,191
02/12/2015 0.503 0.5744 0.5013 0.55 42,796
02/11/2015 0.56 0.56 0.54 0.54 33,020
02/10/2015 0.567 0.58 0.56 0.56 31,550
02/09/2015 0.57 0.6 0.56 0.5664 20,475
02/06/2015 0.57 0.59 0.57 0.57 6,597
02/05/2015 0.56 0.598 0.56 0.59 8,192
*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?