IGC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.22	2.22	2.04	2.10	2.10	-6.25%	218,695
Feb 27, 2026	2.30	2.30	2.20	2.24	2.24	-2.18%	12,188
Feb 26, 2026	2.24	2.30	2.22	2.29	2.29	2.23%	10,521
Feb 25, 2026	2.21	2.32	2.20	2.24	2.24	1.36%	101,375
Feb 24, 2026	2.27	2.32	2.19	2.21	2.21	-2.64%	35,683
Feb 23, 2026	2.32	2.33	2.18	2.27	2.27	-3.81%	71,891
Feb 20, 2026	2.36	2.44	2.32	2.36	2.36	-0.84%	58,531
Feb 19, 2026	2.50	2.50	2.35	2.38	2.38	-0.42%	106,433
Feb 18, 2026	2.50	2.50	2.34	2.39	2.39	-	45,477
Feb 17, 2026	2.25	2.57	2.25	2.39	2.39	-	61,072
Feb 16, 2026	2.45	2.45	2.36	2.39	2.39	-	48,434
Feb 13, 2026	2.52	2.56	2.37	2.39	2.39	-7.36%	252,487
Feb 12, 2026	2.85	2.85	2.58	2.58	2.58	-9.79%	413,319
Feb 11, 2026	2.81	2.94	2.81	2.86	2.86	0.35%	74,971
Feb 10, 2026	2.88	2.88	2.80	2.85	2.85	-0.35%	88,508
Feb 9, 2026	2.90	2.90	2.75	2.86	2.86	2.14%	175,195
Feb 6, 2026	2.51	2.93	2.33	2.80	2.80	13.82%	388,660
Feb 5, 2026	2.72	2.73	2.27	2.46	2.46	-6.82%	148,482
Feb 4, 2026	2.50	2.65	2.26	2.64	2.64	19.46%	798,831
Feb 3, 2026	1.94	2.28	1.94	2.21	2.21	12.76%	211,942
Feb 2, 2026	2.10	2.10	1.94	1.96	1.96	-2.49%	271,503
Feb 1, 2026	2.07	2.07	2.00	2.01	2.01	-0.99%	38,039
Jan 30, 2026	2.00	2.08	1.93	2.03	2.03	2.01%	104,693
Jan 29, 2026	2.02	2.07	1.93	1.99	1.99	-0.50%	132,754
Jan 28, 2026	2.08	2.08	1.98	2.00	2.00	-1.48%	63,542
Jan 27, 2026	2.05	2.10	1.92	2.03	2.03	-0.98%	69,943
Jan 23, 2026	1.98	2.06	1.92	2.05	2.05	1.99%	131,406
Jan 22, 2026	2.07	2.10	1.88	2.01	2.01	-2.43%	127,753
Jan 21, 2026	2.20	2.20	1.88	2.06	2.06	-2.83%	231,878
Jan 20, 2026	2.17	2.17	2.08	2.12	2.12	-	73,730
Jan 19, 2026	2.24	2.25	2.00	2.12	2.12	-5.36%	244,095
Jan 16, 2026	2.27	2.27	2.20	2.24	2.24	-	57,527
Jan 14, 2026	2.27	2.27	2.20	2.24	2.24	-	39,799
Jan 13, 2026	2.29	2.38	2.22	2.24	2.24	-2.18%	102,176
Jan 12, 2026	2.21	2.37	2.21	2.29	2.29	-2.97%	40,716
Jan 9, 2026	2.21	2.40	2.21	2.36	2.36	-	37,968
Jan 8, 2026	2.50	2.50	2.33	2.36	2.36	-2.07%	38,107
Jan 7, 2026	2.40	2.48	2.15	2.41	2.41	1.26%	136,806
Jan 6, 2026	2.39	2.40	2.34	2.38	2.38	3.93%	103,564
Jan 5, 2026	2.33	2.38	2.26	2.29	2.29	-1.29%	63,889
Jan 2, 2026	2.30	2.46	2.07	2.32	2.32	-2.11%	110,117
Jan 1, 2026	2.46	2.46	2.30	2.37	2.37	-0.84%	65,818
Dec 31, 2025	2.33	2.40	2.30	2.39	2.39	4.82%	42,765
Dec 30, 2025	2.34	2.34	2.27	2.28	2.28	-0.44%	107,421
Dec 29, 2025	2.37	2.37	2.26	2.29	2.29	-1.29%	105,126
Dec 26, 2025	2.32	2.38	2.25	2.32	2.32	0.87%	35,555
Dec 24, 2025	2.34	2.39	2.23	2.30	2.30	-0.86%	96,487
Dec 23, 2025	2.28	2.35	2.22	2.32	2.32	1.75%	45,832
Dec 22, 2025	2.29	2.32	2.21	2.28	2.28	-0.44%	103,256
Dec 19, 2025	2.40	2.58	2.10	2.29	2.29	-6.15%	361,283