Historical Data for India Globalization Capital Inc. (IGC)

$ 0.59835 R     -0.02565 (-4.11%) Volume: 3.74m 8:00 PM EDT 27-Mar-2020
After Hours:  $ 0.64   0.04165 (+6.96%) Volume: 19.59k 7:57 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 0.6193 0.74 0.50 0.59835 3.73m -0.02565 -4.11% 0.59835 2.35m 8,731
03/26/20 0.3948 0.65 0.376 0.624 4.64m 0.248 65.96% 0.624 2.57m 10,495
03/25/20 0.378 0.43 0.3459 0.376 545.19k 0.016 4.44% 0.376 211.16k 2,317
03/24/20 0.3788 0.3788 0.3401 0.36 243.99k 0.0205 6.04% 0.36 87k 1,418
03/23/20 0.3517 0.3517 0.32 0.3395 214.64k -0.0105 -3.00% 0.3395 72.27k 1,103
03/20/20 0.35 0.368 0.3381 0.35 512.25k 0.028 8.70% 0.35 180.26k 1,926
03/19/20 0.30 0.35 0.2991 0.322 384.48k 0.02029 6.73% 0.322 121.72k 1,799
03/18/20 0.36 0.36 0.263 0.30171 489.78k -0.05679 -15.84% 0.30171 160.83k 1,636
03/17/20 0.40 0.40 0.347 0.3585 304.72k -0.0416 -10.40% 0.3585 110.24k 1,544
03/16/20 0.4032 0.4032 0.341 0.4001 271.52k 0.0211 5.57% 0.4001 100.48k 2,058
03/13/20 0.378 0.40 0.3513 0.379 240.02k 0.0188 5.22% 0.379 91.88k 1,900
03/12/20 0.3844 0.40 0.3527 0.3602 381.88k -0.0526 -12.74% 0.3602 140.85k 1,712
03/11/20 0.43 0.4399 0.40 0.4128 200.79k -0.0172 -4.00% 0.4128 83.02k 1,100
03/10/20 0.43 0.4613 0.40 0.43 143.75k 0.0199 4.85% 0.43 60.59k 1,206
03/09/20 0.444 0.444 0.41 0.4101 274.56k -0.0461 -10.11% 0.4101 115.79k 1,343
03/06/20 0.49 0.4935 0.45 0.4562 138.69k -0.0338 -6.90% 0.4562 65.51k 1,094
03/05/20 0.504 0.5139 0.47 0.49 144.52k -0.02 -3.92% 0.49 70.84k 1,033
03/04/20 0.52 0.5357 0.4911 0.51 303.59k -0.0022 -0.43% 0.51 154.02k 1,311
03/03/20 0.5203 0.54 0.49 0.5122 247.91k 0.0081 1.61% 0.5122 127.19k 1,113
03/02/20 0.4672 0.5278 0.4435 0.5041 229.41k 0.0641 14.57% 0.5041 110.18k 887