IGC Industries Limited (BOM:539449)
India · Delayed Price · Currency is INR 2.610
+0.200 (8.30%)
At close: Apr 16, 2026
IGC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.42 | 2.69 | 2.42 | 2.61 | 2.61 | 8.30% | 108,950 |
| Apr 15, 2026 | 2.35 | 2.42 | 2.35 | 2.41 | 2.41 | 3.43% | 30,497 |
| Apr 13, 2026 | 2.48 | 2.48 | 2.21 | 2.33 | 2.33 | -6.43% | 81,184 |
| Apr 10, 2026 | 2.23 | 2.52 | 2.10 | 2.49 | 2.49 | 18.57% | 333,107 |
| Apr 9, 2026 | 2.15 | 2.23 | 2.05 | 2.10 | 2.10 | -1.41% | 35,444 |
| Apr 8, 2026 | 2.15 | 2.15 | 2.00 | 2.13 | 2.13 | 7.04% | 72,146 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 3.11% | 76,688 |
| Apr 6, 2026 | 1.93 | 2.00 | 1.83 | 1.93 | 1.93 | - | 84,121 |
| Apr 2, 2026 | 1.94 | 1.94 | 1.82 | 1.93 | 1.93 | -0.52% | 27,489 |
| Apr 1, 2026 | 1.96 | 2.05 | 1.73 | 1.94 | 1.94 | 3.74% | 108,734 |
| Mar 30, 2026 | 1.99 | 2.10 | 1.84 | 1.87 | 1.87 | -2.09% | 132,919 |
| Mar 27, 2026 | 1.88 | 1.99 | 1.84 | 1.91 | 1.91 | - | 255,003 |
| Mar 25, 2026 | 2.08 | 2.08 | 1.90 | 1.91 | 1.91 | -4.98% | 478,568 |
| Mar 24, 2026 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | -1.47% | 71,835 |
| Mar 23, 2026 | 2.05 | 2.09 | 2.00 | 2.04 | 2.04 | -3.77% | 47,413 |
| Mar 20, 2026 | 2.05 | 2.16 | 2.05 | 2.12 | 2.12 | -1.85% | 24,786 |
| Mar 19, 2026 | 2.29 | 2.29 | 2.03 | 2.16 | 2.16 | -0.46% | 18,031 |
| Mar 18, 2026 | 2.10 | 2.29 | 2.03 | 2.17 | 2.17 | 3.83% | 63,646 |
| Mar 17, 2026 | 2.12 | 2.13 | 2.02 | 2.09 | 2.09 | 0.48% | 47,022 |
| Mar 16, 2026 | 2.10 | 2.12 | 2.05 | 2.08 | 2.08 | 1.46% | 25,928 |
| Mar 13, 2026 | 2.01 | 2.13 | 2.01 | 2.05 | 2.05 | 1.99% | 46,449 |
| Mar 12, 2026 | 2.11 | 2.15 | 2.00 | 2.01 | 2.01 | -2.90% | 105,758 |
| Mar 11, 2026 | 2.09 | 2.15 | 2.04 | 2.07 | 2.07 | 1.47% | 53,213 |
| Mar 10, 2026 | 2.24 | 2.24 | 1.93 | 2.04 | 2.04 | -1.45% | 78,229 |
| Mar 9, 2026 | 2.15 | 2.30 | 2.01 | 2.07 | 2.07 | -3.72% | 123,487 |
| Mar 6, 2026 | 2.15 | 2.17 | 2.05 | 2.15 | 2.15 | 4.37% | 87,229 |
| Mar 5, 2026 | 2.09 | 2.15 | 2.01 | 2.06 | 2.06 | -0.96% | 117,847 |
| Mar 4, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | -0.95% | 98,931 |
| 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 |