Skip to main content
logo
IGC Industries Limited (BOM:539449)
India flag India · Delayed Price · Currency is INR
2.400
+0.020 (0.84%)
At close: May 7, 2026

IGC Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262.382.422.382.402.400.84%27,148
May 6, 20262.382.422.362.382.38-37,832
May 5, 20262.552.552.112.382.38-1.65%67,031
May 4, 20262.362.552.362.422.423.42%30,428
Apr 30, 20262.552.642.132.342.34-8.24%206,469
Apr 29, 20262.602.672.552.552.55-1.92%54,827
Apr 28, 20262.502.672.502.602.602.77%45,716
Apr 27, 20262.512.682.502.532.53-0.39%50,624
Apr 24, 20262.572.582.532.542.54-1.17%29,552
Apr 23, 20262.562.632.562.572.570.78%22,762
Apr 22, 20262.612.702.532.552.55-53,463
Apr 21, 20262.662.662.532.552.55-3.41%27,058
Apr 20, 20262.702.752.522.642.64-2.22%58,857
Apr 17, 20262.952.952.522.702.703.45%89,649
Apr 16, 20262.422.692.422.612.618.30%108,950
Apr 15, 20262.352.422.352.412.413.43%30,497
Apr 13, 20262.482.482.212.332.33-6.43%81,184
Apr 10, 20262.232.522.102.492.4918.57%333,107
Apr 9, 20262.152.232.052.102.10-1.41%35,444
Apr 8, 20262.152.152.002.132.137.04%72,146
Apr 7, 20262.002.001.961.991.993.11%76,688
Apr 6, 20261.932.001.831.931.93-84,121
Apr 2, 20261.941.941.821.931.93-0.52%27,489
Apr 1, 20261.962.051.731.941.943.74%108,734
Mar 30, 20261.992.101.841.871.87-2.09%132,919
Mar 27, 20261.881.991.841.911.91-255,003
Mar 25, 20262.082.081.901.911.91-4.98%478,568
Mar 24, 20262.032.082.002.012.01-1.47%71,835
Mar 23, 20262.052.092.002.042.04-3.77%47,413
Mar 20, 20262.052.162.052.122.12-1.85%24,786
Mar 19, 20262.292.292.032.162.16-0.46%18,031
Mar 18, 20262.102.292.032.172.173.83%63,646
Mar 17, 20262.122.132.022.092.090.48%47,022
Mar 16, 20262.102.122.052.082.081.46%25,928
Mar 13, 20262.012.132.012.052.051.99%46,449
Mar 12, 20262.112.152.002.012.01-2.90%105,758
Mar 11, 20262.092.152.042.072.071.47%53,213
Mar 10, 20262.242.241.932.042.04-1.45%78,229
Mar 9, 20262.152.302.012.072.07-3.72%123,487
Mar 6, 20262.152.172.052.152.154.37%87,229
Mar 5, 20262.092.152.012.062.06-0.96%117,847
Mar 4, 20262.042.092.042.082.08-0.95%98,931
Mar 2, 20262.222.222.042.102.10-6.25%218,695
Feb 27, 20262.302.302.202.242.24-2.18%12,188
Feb 26, 20262.242.302.222.292.292.23%10,521
Feb 25, 20262.212.322.202.242.241.36%101,375
Feb 24, 20262.272.322.192.212.21-2.64%35,683
Feb 23, 20262.322.332.182.272.27-3.81%71,891
Feb 20, 20262.362.442.322.362.36-0.84%58,531
Feb 19, 20262.502.502.352.382.38-0.42%106,433