IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	0.29	0.30	0.28	0.28	0.28	-1.12%	259,585
Apr 1, 2025	0.28	0.30	0.28	0.29	0.29	0.21%	248,772
Mar 31, 2025	0.29	0.29	0.28	0.29	0.29	-3.06%	142,986
Mar 28, 2025	0.30	0.30	0.29	0.29	0.29	-2.00%	268,107
Mar 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	132,782
Mar 26, 2025	0.30	0.32	0.29	0.31	0.31	1.37%	633,401
Mar 25, 2025	0.30	0.31	0.30	0.31	0.31	-0.20%	61,778
Mar 24, 2025	0.32	0.32	0.30	0.31	0.31	-5.14%	305,745
Mar 21, 2025	0.30	0.32	0.30	0.32	0.32	4.19%	150,440
Mar 20, 2025	0.31	0.32	0.31	0.31	0.31	-0.51%	123,394
Mar 19, 2025	0.31	0.32	0.31	0.31	0.31	-1.14%	227,813
Mar 18, 2025	0.32	0.33	0.31	0.32	0.32	-1.50%	214,065
Mar 17, 2025	0.32	0.34	0.31	0.32	0.32	-4.42%	1,056,146
Mar 14, 2025	0.33	0.34	0.32	0.33	0.33	1.45%	220,330
Mar 13, 2025	0.35	0.35	0.33	0.33	0.33	-3.71%	321,316
Mar 12, 2025	0.33	0.36	0.32	0.34	0.34	9.59%	1,152,153
Mar 11, 2025	0.34	0.34	0.31	0.31	0.31	-5.24%	256,353
Mar 10, 2025	0.31	0.34	0.30	0.33	0.33	7.70%	955,517
Mar 7, 2025	0.30	0.31	0.30	0.31	0.31	0.56%	341,235
Mar 6, 2025	0.27	0.33	0.27	0.30	0.30	8.78%	1,369,147
Mar 5, 2025	0.28	0.29	0.27	0.28	0.28	2.60%	126,388
Mar 4, 2025	0.28	0.28	0.27	0.27	0.27	-1.80%	166,291
Mar 3, 2025	0.29	0.29	0.28	0.28	0.28	-4.14%	274,816
Feb 28, 2025	0.28	0.29	0.28	0.29	0.29	2.80%	139,375
Feb 27, 2025	0.28	0.29	0.28	0.28	0.28	-0.67%	214,463
Feb 26, 2025	0.29	0.30	0.27	0.28	0.28	-0.60%	182,475
Feb 25, 2025	0.28	0.29	0.26	0.29	0.29	0.42%	324,950
Feb 24, 2025	0.30	0.31	0.28	0.28	0.28	-3.89%	591,890
Feb 21, 2025	0.31	0.31	0.29	0.30	0.30	-0.10%	329,029
Feb 20, 2025	0.30	0.30	0.29	0.30	0.30	0.85%	189,525
Feb 19, 2025	0.30	0.31	0.29	0.29	0.29	-3.70%	335,334
Feb 18, 2025	0.31	0.32	0.30	0.31	0.31	-2.09%	410,708
Feb 14, 2025	0.31	0.32	0.30	0.31	0.31	1.90%	549,463
Feb 13, 2025	0.30	0.31	0.29	0.31	0.31	1.59%	214,898
Feb 12, 2025	0.31	0.31	0.30	0.30	0.30	-2.59%	323,432
Feb 11, 2025	0.31	0.32	0.31	0.31	0.31	0.29%	480,779
Feb 10, 2025	0.32	0.32	0.31	0.31	0.31	-0.93%	322,965
Feb 7, 2025	0.31	0.32	0.31	0.31	0.31	2.54%	261,457
Feb 6, 2025	0.32	0.32	0.30	0.30	0.30	-4.35%	612,710
Feb 5, 2025	0.32	0.33	0.31	0.32	0.32	3.63%	867,866
Feb 4, 2025	0.31	0.32	0.31	0.31	0.31	-3.44%	196,525
Feb 3, 2025	0.31	0.32	0.31	0.32	0.32	-0.91%	460,034
Jan 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.39%	430,080
Jan 30, 2025	0.33	0.33	0.32	0.32	0.32	-0.80%	165,286
Jan 29, 2025	0.33	0.33	0.32	0.33	0.33	0.18%	564,026
Jan 28, 2025	0.33	0.34	0.32	0.33	0.33	-0.21%	403,496
Jan 27, 2025	0.33	0.34	0.32	0.33	0.33	-2.18%	415,287
Jan 24, 2025	0.34	0.35	0.33	0.33	0.33	-3.41%	464,603
Jan 23, 2025	0.36	0.36	0.35	0.35	0.35	-2.51%	250,835
Jan 22, 2025	0.35	0.37	0.34	0.36	0.36	3.38%	429,840