IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.3414
-0.0186 (-5.17%)
Aug 1, 2025, 4:00 PM - Market closed

IGC Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.340.350.340.340.34-5.17%514,922
Jul 31, 20250.360.360.350.360.36-0.50%318,414
Jul 30, 20250.370.370.350.360.36-2.22%417,159
Jul 29, 20250.380.380.360.370.37-2.17%492,857
Jul 28, 20250.360.390.360.380.383.28%996,076
Jul 25, 20250.370.380.350.370.37-0.65%1,167,488
Jul 24, 20250.390.400.360.370.37-7.60%1,689,680
Jul 23, 20250.410.410.390.400.40-2.71%1,467,637
Jul 22, 20250.360.410.360.410.4110.81%1,898,341
Jul 21, 20250.360.370.360.370.373.06%1,369,794
Jul 18, 20250.340.360.330.360.365.87%1,767,280
Jul 17, 20250.330.360.330.340.341.50%1,115,178
Jul 16, 20250.340.350.320.330.33-1.62%2,313,817
Jul 15, 20250.360.360.320.340.34-9.37%1,943,310
Jul 14, 20250.360.380.360.370.37-1.60%3,256,746
Jul 11, 20250.400.400.370.380.38-8.24%7,137,921
Jul 10, 20250.400.460.330.420.4213.39%84,954,179
Jul 9, 20250.320.380.320.370.3715.24%38,198,631
Jul 8, 20250.320.330.320.320.320.09%695,000
Jul 7, 20250.310.320.310.320.324.89%388,175
Jul 3, 20250.310.310.300.300.30-1.47%240,572
Jul 2, 20250.310.310.300.310.311.15%195,323
Jul 1, 20250.310.310.300.300.30-0.82%163,825
Jun 30, 20250.310.320.300.310.31-0.97%515,619
Jun 27, 20250.310.310.310.310.31-0.32%191,949
Jun 26, 20250.310.310.310.310.310.81%178,192
Jun 25, 20250.300.310.300.310.31-0.29%194,475
Jun 24, 20250.310.310.300.310.310.98%248,376
Jun 23, 20250.300.310.300.310.310.96%242,773
Jun 20, 20250.300.310.300.300.301.17%219,863
Jun 18, 20250.300.310.300.300.30-0.33%98,341
Jun 17, 20250.300.310.300.300.300.64%212,263
Jun 16, 20250.320.320.300.300.30-0.63%296,388
Jun 13, 20250.300.320.300.300.30-3.23%385,031
Jun 12, 20250.310.320.310.310.310.16%169,047
Jun 11, 20250.320.320.310.310.310.10%373,947
Jun 10, 20250.320.320.310.310.31-1.53%309,978
Jun 9, 20250.310.320.310.310.312.41%103,586
Jun 6, 20250.330.330.300.310.311.73%135,606
Jun 5, 20250.330.330.300.300.30-1.37%172,987
Jun 4, 20250.320.320.300.310.31-2.21%112,272
Jun 3, 20250.320.330.310.310.314.87%568,314
Jun 2, 20250.300.330.300.300.30-5.22%214,448
May 30, 20250.330.330.310.310.31-3.47%127,007
May 29, 20250.320.330.320.330.33-0.49%103,465
May 28, 20250.330.330.320.330.33-0.06%118,045
May 27, 20250.330.340.320.330.33-2.79%108,379
May 23, 20250.330.350.320.340.34-0.59%318,683
May 22, 20250.320.350.320.340.344.44%471,149
May 21, 20250.320.340.320.320.320.46%373,135