IGC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	2.21	2.30	2.15	2.21	2.21	-1.78%	101,156
May 19, 2026	2.26	2.29	2.18	2.25	2.25	-0.44%	67,286
May 18, 2026	2.20	2.31	2.20	2.26	2.26	-0.88%	23,372
May 15, 2026	2.21	2.31	2.18	2.28	2.28	3.17%	21,794
May 14, 2026	2.23	2.32	2.18	2.21	2.21	-2.64%	53,707
May 13, 2026	2.15	2.34	2.15	2.27	2.27	0.44%	53,410
May 12, 2026	2.25	2.35	2.18	2.26	2.26	-0.44%	57,662
May 11, 2026	2.35	2.39	2.18	2.27	2.27	-2.58%	77,597
May 8, 2026	2.38	2.40	2.15	2.33	2.33	-2.92%	93,685
May 7, 2026	2.38	2.42	2.38	2.40	2.40	0.84%	27,148
May 6, 2026	2.38	2.42	2.36	2.38	2.38	-	37,832
May 5, 2026	2.55	2.55	2.11	2.38	2.38	-1.65%	67,031
May 4, 2026	2.36	2.55	2.36	2.42	2.42	3.42%	30,428
Apr 30, 2026	2.55	2.64	2.13	2.34	2.34	-8.24%	206,469
Apr 29, 2026	2.60	2.67	2.55	2.55	2.55	-1.92%	54,827
Apr 28, 2026	2.50	2.67	2.50	2.60	2.60	2.77%	45,716
Apr 27, 2026	2.51	2.68	2.50	2.53	2.53	-0.39%	50,624
Apr 24, 2026	2.57	2.58	2.53	2.54	2.54	-1.17%	29,552
Apr 23, 2026	2.56	2.63	2.56	2.57	2.57	0.78%	22,762
Apr 22, 2026	2.61	2.70	2.53	2.55	2.55	-	53,463
Apr 21, 2026	2.66	2.66	2.53	2.55	2.55	-3.41%	27,058
Apr 20, 2026	2.70	2.75	2.52	2.64	2.64	-2.22%	58,857
Apr 17, 2026	2.95	2.95	2.52	2.70	2.70	3.45%	89,649
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