IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.34	0.34	0.30	0.30	0.30	-10.74%	3,050,198
Dec 18, 2025	0.35	0.35	0.33	0.34	0.34	2.31%	1,551,381
Dec 17, 2025	0.34	0.36	0.33	0.33	0.33	-2.23%	2,359,571
Dec 16, 2025	0.33	0.34	0.32	0.34	0.34	0.60%	760,289
Dec 15, 2025	0.36	0.36	0.32	0.33	0.33	-3.94%	1,204,104
Dec 12, 2025	0.35	0.36	0.34	0.35	0.35	6.04%	1,419,571
Dec 11, 2025	0.35	0.35	0.32	0.33	0.33	-4.12%	971,706
Dec 10, 2025	0.30	0.36	0.30	0.34	0.34	14.77%	1,624,120
Dec 9, 2025	0.29	0.31	0.29	0.30	0.30	2.48%	303,328
Dec 8, 2025	0.30	0.31	0.28	0.29	0.29	-2.38%	444,100
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-2.68%	397,005
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	1.36%	446,875
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.31%	487,644
Dec 2, 2025	0.31	0.33	0.30	0.31	0.31	-2.86%	251,597
Dec 1, 2025	0.32	0.33	0.32	0.32	0.32	-1.28%	230,059
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	-0.09%	294,162
Nov 26, 2025	0.32	0.34	0.32	0.32	0.32	0.50%	323,278
Nov 25, 2025	0.32	0.33	0.32	0.32	0.32	-0.38%	372,610
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	1.27%	363,331
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	0.86%	224,941
Nov 20, 2025	0.33	0.34	0.31	0.31	0.31	-4.20%	504,833
Nov 19, 2025	0.34	0.35	0.33	0.33	0.33	-2.69%	366,308
Nov 18, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	371,596
Nov 17, 2025	0.37	0.37	0.34	0.34	0.34	-5.03%	456,036
Nov 14, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	356,898
Nov 13, 2025	0.37	0.38	0.35	0.36	0.36	-2.73%	572,540
Nov 12, 2025	0.38	0.39	0.37	0.37	0.37	-5.35%	403,477
Nov 11, 2025	0.38	0.40	0.38	0.39	0.39	0.76%	490,136
Nov 10, 2025	0.37	0.39	0.37	0.38	0.38	4.32%	1,556,814
Nov 7, 2025	0.39	0.39	0.33	0.37	0.37	-4.61%	902,672
Nov 6, 2025	0.40	0.40	0.38	0.39	0.39	-1.10%	565,485
Nov 5, 2025	0.39	0.40	0.38	0.39	0.39	0.23%	329,510
Nov 4, 2025	0.39	0.40	0.39	0.39	0.39	-3.26%	724,158
Nov 3, 2025	0.40	0.45	0.38	0.40	0.40	1.75%	2,974,201
Oct 31, 2025	0.39	0.40	0.39	0.40	0.40	-0.93%	413,934
Oct 30, 2025	0.40	0.40	0.38	0.40	0.40	-1.29%	728,934
Oct 29, 2025	0.42	0.42	0.40	0.40	0.40	-2.37%	502,803
Oct 28, 2025	0.43	0.43	0.40	0.41	0.41	-1.26%	1,602,421
Oct 27, 2025	0.43	0.43	0.40	0.42	0.42	3.07%	1,657,497
Oct 24, 2025	0.39	0.42	0.39	0.41	0.41	7.90%	2,379,129
Oct 23, 2025	0.37	0.38	0.37	0.38	0.38	-0.63%	297,977
Oct 22, 2025	0.39	0.40	0.36	0.38	0.38	-2.74%	1,380,092
Oct 21, 2025	0.40	0.40	0.39	0.39	0.39	-1.71%	492,202
Oct 20, 2025	0.40	0.40	0.40	0.40	0.40	-0.63%	376,982
Oct 17, 2025	0.41	0.41	0.39	0.40	0.40	-0.45%	672,830
Oct 16, 2025	0.42	0.43	0.40	0.40	0.40	-2.81%	789,409
Oct 15, 2025	0.42	0.42	0.40	0.41	0.41	-0.84%	773,819
Oct 14, 2025	0.41	0.42	0.39	0.42	0.42	5.96%	1,194,040
Oct 13, 2025	0.39	0.40	0.38	0.39	0.39	-1.55%	774,085
Oct 10, 2025	0.42	0.43	0.39	0.40	0.40	-4.50%	672,888