Historical Data for India Globalization Capital Inc. (IGC)

$ 0.5613   -0.0024 (-0.43%) Volume: 456.44k 8:00 PM EDT Jul 2, 2020
After Hours:  $ 0.551   -0.0103 (-1.84%) Volume: 5k 7:50 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 0.56 0.578 0.54301 0.5613 455.42k -0.0024 -0.43% 0.5613 255.87k 1,406
07/01/20 0.565 0.57 0.552 0.5637 604.83k -0.0353 -5.89% 0.5637 339.65k 1,768
06/30/20 0.645 0.65 0.5712 0.599 2.9m -0.1297 -17.80% 0.599 1.74m 4,582
06/29/20 0.52 0.75 0.52 0.7287 7.31m 0.2187 42.88% 0.7287 4.82m 9,301
06/26/20 0.5414 0.55 0.51 0.51 304.97k -0.0398 -7.24% 0.51 160.62k 1,199
06/25/20 0.569 0.569 0.53 0.5498 382.7k -0.0055 -0.99% 0.5498 208.17k 1,480
06/24/20 0.5774 0.5774 0.55 0.5553 347.58k -0.0275 -4.72% 0.5553 195.3k 1,253
06/23/20 0.58 0.6248 0.572805 0.5828 717.89k -0.0058 -0.99% 0.5828 425.59k 1,988
06/22/20 0.6149 0.6149 0.57 0.5886 519.92k -0.0263 -4.28% 0.5886 304.88k 1,685
06/19/20 0.6102 0.623 0.5971 0.6149 591.78k -0.015 -2.38% 0.6149 357.74k 1,880
06/18/20 0.5856 0.68 0.58 0.6299 1.69m 0.0443 7.56% 0.6299 1.05m 2,835
06/17/20 0.615 0.615 0.5793 0.5856 311.14k -0.0244 -4.00% 0.5856 182.95k 1,173
06/16/20 0.5851 0.62 0.57501 0.61 412.11k 0.0229 3.90% 0.61 246.29k 1,873
06/15/20 0.573 0.5985 0.551 0.5871 465.25k 0.0034 0.58% 0.5871 268.97k 1,676
06/12/20 0.60 0.6141 0.57 0.5837 316.37k 0.0227 4.05% 0.5837 185.99k 1,926
06/11/20 0.6164 0.62 0.56 0.561 736.03k -0.0822 -12.78% 0.561 434.62k 2,314
06/10/20 0.6814 0.71 0.611 0.6432 938.88k -0.0168 -2.55% 0.6432 623.51k 3,274
06/09/20 0.6314 0.72 0.601 0.66 1.88m 0.04 6.45% 0.66 1.25m 4,753
06/08/20 0.64 0.64 0.59 0.62 879.6k 0.0184 3.06% 0.62 538.13k 3,244
06/05/20 0.58 0.61 0.57 0.6016 699.09k 0.0316 5.54% 0.6016 411.26k 2,273
06/04/20 0.577 0.5799 0.55201 0.57 560.1k 0.0097 1.73% 0.57 318.37k 1,965