IGC Industries Limited (BOM:539449)
India · Delayed Price · Currency is INR 1.840
-0.100 (-5.15%)
At close: Oct 1, 2026
IGC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.94 | 1.98 | 1.73 | 1.84 | 1.84 | -5.15% | 141,085 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | 2.65% | 34,274 |
| Sep 29, 2026 | 1.91 | 1.93 | 1.85 | 1.89 | 1.89 | 1.07% | 23,418 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -3.61% | 49,813 |
| Sep 25, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 19,661 |
| Sep 24, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -0.50% | 13,252 |
| Sep 23, 2026 | 2.00 | 2.10 | 1.92 | 1.99 | 1.99 | 2.05% | 76,674 |
| Sep 22, 2026 | 1.97 | 2.00 | 1.92 | 1.95 | 1.95 | -1.02% | 16,787 |
| Sep 21, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | - | 26,622 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 24,467 |
| Sep 17, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | - | 26,297 |
| Sep 16, 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 13,001 |
| Sep 15, 2026 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -0.50% | 12,111 |
| Sep 11, 2026 | 1.97 | 2.02 | 1.93 | 2.01 | 2.01 | 1.52% | 16,788 |
| Sep 10, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -1.49% | 33,734 |
| Sep 9, 2026 | 2.00 | 2.04 | 1.95 | 2.01 | 2.01 | 0.50% | 19,167 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -0.50% | 14,706 |
| Sep 7, 2026 | 1.86 | 2.05 | 1.86 | 2.01 | 2.01 | -1.47% | 20,353 |
| Sep 4, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.03% | 16,055 |
| Sep 3, 2026 | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | - | 43,163 |
| Sep 2, 2026 | 1.99 | 2.05 | 1.82 | 1.98 | 1.98 | -0.50% | 84,767 |
| Sep 1, 2026 | 1.98 | 2.05 | 1.76 | 1.99 | 1.99 | -0.50% | 212,433 |
| Aug 31, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | - | 44,598 |
| Aug 28, 2026 | 2.15 | 2.15 | 1.95 | 2.00 | 2.00 | -2.44% | 36,083 |
| Aug 27, 2026 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | 1.99% | 24,344 |
| Aug 26, 2026 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 8,047 |
| Aug 25, 2026 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 16,746 |
| Aug 24, 2026 | 2.01 | 2.11 | 2.00 | 2.04 | 2.04 | 0.99% | 25,043 |
| Aug 21, 2026 | 2.04 | 2.14 | 2.00 | 2.02 | 2.02 | -0.98% | 59,059 |
| Aug 20, 2026 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 2.00% | 14,480 |
| Aug 19, 2026 | 2.05 | 2.05 | 1.90 | 2.00 | 2.00 | -2.44% | 96,476 |
| Aug 18, 2026 | 2.04 | 2.05 | 1.85 | 2.05 | 2.05 | 0.49% | 77,562 |
| Aug 17, 2026 | 2.12 | 2.12 | 2.00 | 2.04 | 2.04 | -3.77% | 81,990 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.07 | 2.12 | 2.12 | 1.44% | 11,104 |
| Aug 13, 2026 | 2.10 | 2.15 | 2.01 | 2.09 | 2.09 | -2.34% | 26,144 |
| Aug 12, 2026 | 2.16 | 2.16 | 2.09 | 2.14 | 2.14 | 0.94% | 40,024 |
| Aug 11, 2026 | 2.18 | 2.18 | 2.06 | 2.12 | 2.12 | -1.40% | 107,762 |
| Aug 10, 2026 | 2.17 | 2.17 | 2.08 | 2.15 | 2.15 | 3.86% | 63,814 |
| Aug 7, 2026 | 2.09 | 2.17 | 2.05 | 2.07 | 2.07 | -1.43% | 32,824 |
| Aug 6, 2026 | 2.13 | 2.18 | 2.07 | 2.10 | 2.10 | -0.47% | 35,699 |
| Aug 5, 2026 | 2.09 | 2.16 | 2.09 | 2.11 | 2.11 | 0.96% | 28,162 |
| Aug 4, 2026 | 2.16 | 2.16 | 2.04 | 2.09 | 2.09 | -2.79% | 71,295 |
| Aug 3, 2026 | 2.10 | 2.18 | 2.10 | 2.15 | 2.15 | 2.38% | 23,005 |
| 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 |