IGC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.53	2.59	2.40	2.44	2.44	-3.56%	172,687
Dec 17, 2025	2.66	2.66	2.45	2.53	2.53	-2.69%	89,176
Dec 16, 2025	2.64	2.64	2.57	2.60	2.60	-1.52%	33,295
Dec 15, 2025	2.66	2.66	2.57	2.64	2.64	-0.75%	34,175
Dec 12, 2025	2.70	2.70	2.56	2.66	2.66	0.38%	29,206
Dec 11, 2025	2.55	2.67	2.51	2.65	2.65	1.92%	35,712
Dec 10, 2025	2.70	2.79	2.59	2.60	2.60	1.56%	131,866
Dec 9, 2025	2.68	2.68	2.50	2.56	2.56	-4.48%	117,794
Dec 8, 2025	2.85	2.85	2.67	2.68	2.68	-2.55%	52,495
Dec 5, 2025	2.85	2.85	2.70	2.75	2.75	-0.36%	37,639
Dec 4, 2025	2.77	2.85	2.62	2.76	2.76	-	44,734
Dec 3, 2025	2.70	2.79	2.70	2.76	2.76	-1.08%	23,383
Dec 2, 2025	2.87	2.87	2.77	2.79	2.79	-1.41%	76,746
Dec 1, 2025	2.81	2.89	2.77	2.83	2.83	0.71%	36,957
Nov 28, 2025	3.00	3.00	2.80	2.81	2.81	1.81%	122,291
Nov 27, 2025	2.95	2.95	2.70	2.76	2.76	-4.50%	246,680
Nov 26, 2025	2.90	2.99	2.82	2.89	2.89	-1.70%	216,187
Nov 25, 2025	2.91	3.03	2.91	2.94	2.94	-0.68%	60,507
Nov 24, 2025	2.90	3.04	2.90	2.96	2.96	-1.33%	59,430
Nov 21, 2025	2.94	3.02	2.93	3.00	3.00	1.69%	128,542
Nov 20, 2025	2.87	3.03	2.86	2.95	2.95	2.79%	33,797
Nov 19, 2025	3.03	3.03	2.83	2.87	2.87	-3.37%	291,126
Nov 18, 2025	2.94	3.08	2.94	2.97	2.97	-1.33%	66,344
Nov 17, 2025	3.14	3.14	2.92	3.01	3.01	-3.53%	283,177
Nov 14, 2025	3.14	3.18	3.10	3.12	3.12	-0.64%	24,522
Nov 13, 2025	3.19	3.19	3.11	3.14	3.14	0.96%	43,909
Nov 12, 2025	3.19	3.20	3.10	3.11	3.11	-0.96%	139,587
Nov 11, 2025	3.17	3.17	3.08	3.14	3.14	0.32%	18,569