IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.37	0.38	0.33	0.38	0.38	2.99%	728,376
Dec 19, 2024	0.39	0.39	0.36	0.37	0.37	2.22%	197,120
Dec 18, 2024	0.37	0.38	0.36	0.36	0.36	-2.99%	318,700
Dec 17, 2024	0.37	0.38	0.36	0.37	0.37	1.23%	267,200
Dec 16, 2024	0.41	0.41	0.36	0.37	0.37	-11.43%	638,500
Dec 13, 2024	0.40	0.41	0.39	0.41	0.41	5.83%	435,648
Dec 12, 2024	0.39	0.42	0.38	0.39	0.39	1.53%	492,400
Dec 11, 2024	0.38	0.42	0.38	0.39	0.39	3.55%	1,054,204
Dec 10, 2024	0.37	0.38	0.37	0.37	0.37	2.20%	179,947
Dec 9, 2024	0.37	0.40	0.35	0.36	0.36	-1.38%	805,424
Dec 6, 2024	0.37	0.38	0.35	0.37	0.37	2.27%	518,200
Dec 5, 2024	0.36	0.37	0.35	0.36	0.36	0.42%	300,900
Dec 4, 2024	0.35	0.37	0.35	0.36	0.36	0.96%	674,524
Dec 3, 2024	0.37	0.37	0.35	0.36	0.36	-0.28%	208,312
Dec 2, 2024	0.37	0.39	0.35	0.36	0.36	-4.29%	776,300
Nov 29, 2024	0.38	0.39	0.36	0.37	0.37	-0.27%	690,103
Nov 27, 2024	0.35	0.38	0.35	0.37	0.37	-0.80%	112,600
Nov 26, 2024	0.40	0.40	0.36	0.38	0.38	0.53%	557,800
Nov 25, 2024	0.36	0.40	0.36	0.38	0.38	5.34%	885,700
Nov 22, 2024	0.36	0.37	0.35	0.36	0.36	0.99%	167,500
Nov 21, 2024	0.33	0.36	0.33	0.35	0.35	5.76%	174,932
Nov 20, 2024	0.34	0.35	0.33	0.33	0.33	-2.86%	196,112
Nov 19, 2024	0.35	0.35	0.34	0.34	0.34	-2.25%	239,323
Nov 18, 2024	0.34	0.36	0.33	0.35	0.35	3.54%	343,728
Nov 15, 2024	0.35	0.36	0.34	0.34	0.34	-5.23%	307,300
Nov 14, 2024	0.37	0.38	0.35	0.36	0.36	-2.59%	190,941
Nov 13, 2024	0.36	0.38	0.36	0.37	0.37	-3.65%	225,600
Nov 12, 2024	0.36	0.39	0.36	0.38	0.38	0.29%	471,100
Nov 11, 2024	0.38	0.39	0.37	0.38	0.38	-0.52%	372,225
Nov 8, 2024	0.40	0.40	0.38	0.38	0.38	-0.52%	168,200
Nov 7, 2024	0.40	0.40	0.37	0.38	0.38	1.37%	232,000
Nov 6, 2024	0.40	0.40	0.37	0.38	0.38	-0.58%	349,631
Nov 5, 2024	0.39	0.40	0.37	0.38	0.38	1.11%	255,641
Nov 4, 2024	0.39	0.39	0.37	0.38	0.38	-2.21%	264,700
Nov 1, 2024	0.39	0.40	0.38	0.39	0.39	-1.18%	91,119
Oct 31, 2024	0.40	0.40	0.38	0.39	0.39	-2.23%	101,900
Oct 30, 2024	0.39	0.40	0.39	0.40	0.40	0.71%	136,734
Oct 29, 2024	0.41	0.41	0.39	0.40	0.40	-2.22%	154,936
Oct 28, 2024	0.39	0.42	0.38	0.41	0.41	2.30%	212,700
Oct 25, 2024	0.39	0.40	0.39	0.40	0.40	1.51%	136,100
Oct 24, 2024	0.39	0.39	0.39	0.39	0.39	-1.24%	144,116
Oct 23, 2024	0.43	0.43	0.39	0.39	0.39	-3.94%	165,400
Oct 22, 2024	0.40	0.43	0.39	0.41	0.41	2.80%	610,900
Oct 21, 2024	0.40	0.41	0.39	0.40	0.40	2.41%	340,529
Oct 18, 2024	0.40	0.41	0.39	0.39	0.39	-2.52%	120,200
Oct 17, 2024	0.41	0.41	0.40	0.40	0.40	-1.57%	144,500
Oct 16, 2024	0.38	0.41	0.37	0.41	0.41	8.50%	499,441
Oct 15, 2024	0.37	0.39	0.37	0.38	0.38	2.60%	369,609
Oct 14, 2024	0.36	0.37	0.36	0.37	0.37	0.14%	227,400
Oct 11, 2024	0.37	0.37	0.36	0.37	0.37	-1.30%	292,100
Oct 10, 2024	0.36	0.37	0.36	0.37	0.37	2.07%	174,805
Oct 9, 2024	0.36	0.37	0.36	0.36	0.36	-0.69%	164,636
Oct 8, 2024	0.37	0.38	0.36	0.36	0.36	-1.64%	100,700
Oct 7, 2024	0.38	0.41	0.36	0.37	0.37	0.13%	800,300
Oct 4, 2024	0.36	0.38	0.36	0.37	0.37	2.35%	200,930
Oct 3, 2024	0.37	0.39	0.36	0.36	0.36	-6.10%	357,700
Oct 2, 2024	0.39	0.41	0.36	0.39	0.39	0.05%	542,400
Oct 1, 2024	0.41	0.42	0.37	0.39	0.39	-9.74%	848,630
Sep 30, 2024	0.38	0.48	0.38	0.43	0.43	20.56%	5,970,618
Sep 27, 2024	0.35	0.35	0.34	0.35	0.35	1.17%	2,732,500
Sep 26, 2024	0.35	0.35	0.34	0.35	0.35	2.55%	143,235
Sep 25, 2024	0.34	0.35	0.34	0.34	0.34	-0.70%	180,813
Sep 24, 2024	0.34	0.35	0.34	0.34	0.34	0.15%	121,001
Sep 23, 2024	0.35	0.35	0.34	0.34	0.34	-2.47%	174,725
Sep 20, 2024	0.34	0.36	0.34	0.35	0.35	0.92%	368,800
Sep 19, 2024	0.34	0.36	0.33	0.35	0.35	2.56%	157,500
Sep 18, 2024	0.34	0.35	0.33	0.34	0.34	-3.24%	519,438
Sep 17, 2024	0.36	0.36	0.34	0.35	0.35	-0.03%	106,900
Sep 16, 2024	0.37	0.37	0.35	0.35	0.35	-1.35%	100,800
Sep 13, 2024	0.36	0.37	0.36	0.36	0.36	0.06%	129,400
Sep 12, 2024	0.37	0.38	0.35	0.36	0.36	-4.91%	180,629
Sep 11, 2024	0.36	0.39	0.36	0.37	0.37	1.77%	404,701
Sep 10, 2024	0.37	0.37	0.36	0.37	0.37	-0.73%	177,429
Sep 9, 2024	0.36	0.37	0.34	0.37	0.37	5.01%	254,500
Sep 6, 2024	0.36	0.36	0.34	0.35	0.35	2.26%	89,537
Sep 5, 2024	0.35	0.35	0.34	0.35	0.35	-	163,825
Sep 4, 2024	0.35	0.35	0.33	0.35	0.35	-0.98%	421,400
Sep 3, 2024	0.36	0.37	0.34	0.35	0.35	-3.06%	364,100
Aug 30, 2024	0.35	0.36	0.35	0.36	0.36	1.38%	82,400
Aug 29, 2024	0.35	0.36	0.34	0.35	0.35	-0.39%	134,649
Aug 28, 2024	0.37	0.37	0.34	0.36	0.36	0.59%	166,400
Aug 27, 2024	0.36	0.37	0.35	0.35	0.35	-1.67%	208,722
Aug 26, 2024	0.37	0.38	0.36	0.36	0.36	-2.44%	257,900
Aug 23, 2024	0.39	0.39	0.35	0.37	0.37	-1.68%	680,442
Aug 22, 2024	0.40	0.40	0.37	0.38	0.38	-7.56%	2,381,145
Aug 21, 2024	0.40	0.41	0.39	0.41	0.41	3.05%	235,500
Aug 20, 2024	0.40	0.42	0.38	0.39	0.39	-7.62%	1,217,900
Aug 19, 2024	0.43	0.43	0.41	0.43	0.43	-0.35%	79,700
Aug 16, 2024	0.43	0.43	0.41	0.43	0.43	0.71%	95,400
Aug 15, 2024	0.45	0.45	0.42	0.43	0.43	-0.51%	384,800
Aug 14, 2024	0.41	0.43	0.40	0.43	0.43	4.45%	88,500
Aug 13, 2024	0.40	0.41	0.39	0.41	0.41	0.02%	78,937
Aug 12, 2024	0.41	0.41	0.40	0.41	0.41	-0.02%	139,400
Aug 9, 2024	0.41	0.42	0.40	0.41	0.41	4.60%	173,621
Aug 8, 2024	0.40	0.41	0.38	0.39	0.39	1.30%	342,112
Aug 7, 2024	0.40	0.41	0.38	0.39	0.39	-3.40%	304,738
Aug 6, 2024	0.39	0.40	0.39	0.40	0.40	-0.10%	188,411
Aug 5, 2024	0.40	0.42	0.39	0.40	0.40	-7.41%	322,300
Aug 2, 2024	0.48	0.48	0.42	0.43	0.43	-6.07%	195,000
Aug 1, 2024	0.47	0.47	0.45	0.46	0.46	0.81%	221,600