IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.2950
-0.0188 (-5.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IGC Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.320.320.300.300.30-4.68%323,791
Apr 24, 20250.300.320.290.310.316.73%941,431
Apr 23, 20250.300.300.290.290.292.80%187,480
Apr 22, 20250.290.290.270.290.290.92%88,002
Apr 21, 20250.280.300.280.280.28-0.11%164,423
Apr 17, 20250.290.290.270.280.28-0.53%70,267
Apr 16, 20250.290.290.280.290.29-1.86%114,912
Apr 15, 20250.280.290.280.290.293.27%154,937
Apr 14, 20250.280.290.280.280.280.68%194,072
Apr 11, 20250.270.280.270.280.283.90%124,432
Apr 10, 20250.280.290.270.270.27-2.89%225,224
Apr 9, 20250.260.280.260.280.282.63%200,245
Apr 8, 20250.290.300.260.270.27-6.87%463,011
Apr 7, 20250.260.290.250.290.297.33%414,709
Apr 4, 20250.280.280.260.270.27-3.30%434,925
Apr 3, 20250.270.290.270.280.28-1.13%201,161
Apr 2, 20250.290.300.280.280.28-1.12%287,953
Apr 1, 20250.280.300.280.290.290.21%248,772
Mar 31, 20250.290.290.280.290.29-3.06%142,986
Mar 28, 20250.300.300.290.290.29-2.00%268,107
Mar 27, 20250.310.310.300.300.30-3.23%132,782
Mar 26, 20250.300.320.290.310.311.37%633,401
Mar 25, 20250.300.310.300.310.31-0.20%61,778
Mar 24, 20250.320.320.300.310.31-5.14%305,745
Mar 21, 20250.300.320.300.320.324.19%150,440
Mar 20, 20250.310.320.310.310.31-0.51%123,394
Mar 19, 20250.310.320.310.310.31-1.14%227,813
Mar 18, 20250.320.330.310.320.32-1.50%214,065
Mar 17, 20250.320.340.310.320.32-4.42%1,056,146
Mar 14, 20250.330.340.320.330.331.45%220,330
Mar 13, 20250.350.350.330.330.33-3.71%321,316
Mar 12, 20250.330.360.320.340.349.59%1,152,153
Mar 11, 20250.340.340.310.310.31-5.24%256,353
Mar 10, 20250.310.340.300.330.337.70%955,517
Mar 7, 20250.300.310.300.310.310.56%341,235
Mar 6, 20250.270.330.270.300.308.78%1,369,147
Mar 5, 20250.280.290.270.280.282.60%126,388
Mar 4, 20250.280.280.270.270.27-1.80%166,291
Mar 3, 20250.290.290.280.280.28-4.14%274,816
Feb 28, 20250.280.290.280.290.292.80%139,375
Feb 27, 20250.280.290.280.280.28-0.67%214,463
Feb 26, 20250.290.300.270.280.28-0.60%182,475
Feb 25, 20250.280.290.260.290.290.42%324,950
Feb 24, 20250.300.310.280.280.28-3.89%591,890
Feb 21, 20250.310.310.290.300.30-0.10%329,029
Feb 20, 20250.300.300.290.300.300.85%189,525
Feb 19, 20250.300.310.290.290.29-3.70%335,334
Feb 18, 20250.310.320.300.310.31-2.09%410,708
Feb 14, 20250.310.320.300.310.311.90%549,463
Feb 13, 20250.300.310.290.310.311.59%214,898