IGC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.14	2.24	2.10	2.10	2.10	-1.87%	19,513
Jul 30, 2026	2.05	2.15	2.05	2.14	2.14	-0.47%	29,039
Jul 29, 2026	2.11	2.20	2.07	2.15	2.15	1.90%	23,861
Jul 28, 2026	2.05	2.13	2.05	2.11	2.11	-	24,800
Jul 27, 2026	2.15	2.15	2.05	2.11	2.11	0.48%	21,508
Jul 24, 2026	2.13	2.13	2.05	2.10	2.10	-1.87%	18,830
Jul 23, 2026	2.21	2.21	2.11	2.14	2.14	-1.83%	11,053
Jul 22, 2026	2.02	2.24	2.02	2.18	2.18	3.32%	27,832
Jul 21, 2026	2.20	2.20	2.10	2.11	2.11	-0.47%	24,520
Jul 20, 2026	2.19	2.20	2.09	2.12	2.12	-3.20%	31,398
Jul 17, 2026	2.20	2.24	2.17	2.19	2.19	0.46%	13,221
Jul 16, 2026	2.24	2.24	2.13	2.18	2.18	-	24,700
Jul 15, 2026	2.11	2.24	2.11	2.18	2.18	2.83%	38,866
Jul 14, 2026	2.25	2.25	2.05	2.12	2.12	-5.36%	117,226
Jul 13, 2026	2.25	2.29	2.22	2.24	2.24	-0.44%	9,839
Jul 10, 2026	2.30	2.30	2.22	2.25	2.25	-0.44%	19,134
Jul 9, 2026	2.15	2.50	2.14	2.26	2.26	5.12%	106,212
Jul 8, 2026	2.20	2.20	2.15	2.15	2.15	-	12,392
Jul 7, 2026	2.20	2.20	2.11	2.15	2.15	-0.46%	22,040
Jul 6, 2026	2.26	2.29	2.11	2.16	2.16	-2.70%	41,602
Jul 3, 2026	2.13	2.40	2.10	2.22	2.22	5.21%	65,895
Jul 2, 2026	2.11	2.13	2.06	2.11	2.11	-	32,718
Jul 1, 2026	2.11	2.11	2.05	2.11	2.11	1.44%	36,170
Jun 30, 2026	2.07	2.12	2.00	2.08	2.08	0.48%	34,910
Jun 29, 2026	2.29	2.29	1.94	2.07	2.07	-7.59%	406,969
Jun 25, 2026	2.30	2.30	2.21	2.24	2.24	-0.44%	36,234
Jun 24, 2026	2.32	2.32	2.25	2.25	2.25	-1.32%	20,917
Jun 23, 2026	2.33	2.33	2.25	2.28	2.28	-	22,205
Jun 22, 2026	2.27	2.33	2.21	2.28	2.28	0.44%	46,137
Jun 19, 2026	2.33	2.33	2.20	2.27	2.27	2.71%	23,214
Jun 18, 2026	2.30	2.36	2.18	2.21	2.21	-4.74%	204,645
Jun 17, 2026	2.37	2.37	2.26	2.32	2.32	2.20%	30,940
Jun 16, 2026	2.31	2.38	2.26	2.27	2.27	-1.73%	26,785
Jun 15, 2026	2.25	2.31	2.22	2.31	2.31	2.67%	36,545
Jun 12, 2026	2.31	2.31	2.22	2.25	2.25	-2.17%	50,160
Jun 11, 2026	2.50	2.50	2.22	2.30	2.30	-1.71%	30,014
Jun 10, 2026	2.31	2.51	2.30	2.34	2.34	0.86%	56,343
Jun 9, 2026	2.53	2.53	2.30	2.32	2.32	0.87%	25,647
Jun 8, 2026	2.23	2.30	2.23	2.30	2.30	3.14%	22,184
Jun 5, 2026	2.19	2.30	2.03	2.23	2.23	-5.91%	164,648
Jun 4, 2026	2.36	2.37	2.25	2.37	2.37	2.16%	40,330
Jun 3, 2026	2.34	2.34	2.30	2.32	2.32	0.43%	12,451
Jun 2, 2026	2.40	2.44	2.30	2.31	2.31	-3.35%	39,467
Jun 1, 2026	2.44	2.50	2.34	2.39	2.39	-2.05%	14,663
May 29, 2026	2.48	2.48	2.38	2.44	2.44	4.72%	36,696
May 27, 2026	2.31	2.45	2.31	2.33	2.33	-2.51%	37,732
May 26, 2026	2.34	2.50	2.29	2.39	2.39	1.70%	24,670
May 25, 2026	2.40	2.40	2.30	2.35	2.35	-2.08%	39,631
May 22, 2026	2.22	2.67	2.18	2.40	2.40	7.62%	276,623
May 21, 2026	2.20	2.30	2.15	2.23	2.23	0.90%	12,009