IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.33	0.33	0.30	0.31	0.31	1.73%	135,606
Jun 5, 2025	0.33	0.33	0.30	0.30	0.30	-1.37%	172,987
Jun 4, 2025	0.32	0.32	0.30	0.31	0.31	-2.21%	112,272
Jun 3, 2025	0.32	0.33	0.31	0.31	0.31	4.87%	568,314
Jun 2, 2025	0.30	0.33	0.30	0.30	0.30	-5.22%	214,448
May 30, 2025	0.33	0.33	0.31	0.31	0.31	-3.47%	127,007
May 29, 2025	0.32	0.33	0.32	0.33	0.33	-0.49%	103,465
May 28, 2025	0.33	0.33	0.32	0.33	0.33	-0.06%	118,045
May 27, 2025	0.33	0.34	0.32	0.33	0.33	-2.79%	108,379
May 23, 2025	0.33	0.35	0.32	0.34	0.34	-0.59%	318,683
May 22, 2025	0.32	0.35	0.32	0.34	0.34	4.44%	471,149
May 21, 2025	0.32	0.34	0.32	0.32	0.32	0.46%	373,135
May 20, 2025	0.31	0.32	0.31	0.32	0.32	4.23%	262,680
May 19, 2025	0.30	0.32	0.30	0.31	0.31	3.54%	181,750
May 16, 2025	0.29	0.31	0.29	0.30	0.30	2.43%	248,832
May 15, 2025	0.30	0.30	0.29	0.29	0.29	0.55%	104,887
May 14, 2025	0.30	0.31	0.29	0.29	0.29	-2.81%	160,717
May 13, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	250,946
May 12, 2025	0.30	0.31	0.30	0.30	0.30	2.03%	141,439
May 9, 2025	0.30	0.30	0.30	0.30	0.30	0.39%	107,407
May 8, 2025	0.30	0.30	0.29	0.30	0.30	1.30%	116,915
May 7, 2025	0.30	0.30	0.29	0.29	0.29	0.69%	70,320
May 6, 2025	0.30	0.32	0.29	0.29	0.29	-3.00%	481,648
May 5, 2025	0.30	0.30	0.30	0.30	0.30	-0.60%	58,499
May 2, 2025	0.31	0.31	0.28	0.30	0.30	-1.57%	279,560
May 1, 2025	0.31	0.31	0.30	0.31	0.31	1.12%	76,768
Apr 30, 2025	0.30	0.31	0.30	0.30	0.30	1.34%	124,438
Apr 29, 2025	0.29	0.30	0.29	0.30	0.30	0.94%	76,202
Apr 28, 2025	0.30	0.31	0.30	0.30	0.30	-0.90%	107,237
Apr 25, 2025	0.32	0.32	0.30	0.30	0.30	-4.68%	323,791
Apr 24, 2025	0.30	0.32	0.29	0.31	0.31	6.73%	941,431
Apr 23, 2025	0.30	0.30	0.29	0.29	0.29	2.80%	187,480
Apr 22, 2025	0.29	0.29	0.27	0.29	0.29	0.92%	88,002
Apr 21, 2025	0.28	0.30	0.28	0.28	0.28	-0.11%	164,423
Apr 17, 2025	0.29	0.29	0.27	0.28	0.28	-0.53%	70,267
Apr 16, 2025	0.29	0.29	0.28	0.29	0.29	-1.86%	114,912
Apr 15, 2025	0.28	0.29	0.28	0.29	0.29	3.27%	154,937
Apr 14, 2025	0.28	0.29	0.28	0.28	0.28	0.68%	194,072
Apr 11, 2025	0.27	0.28	0.27	0.28	0.28	3.90%	124,432
Apr 10, 2025	0.28	0.29	0.27	0.27	0.27	-2.89%	225,224
Apr 9, 2025	0.26	0.28	0.26	0.28	0.28	2.63%	200,245
Apr 8, 2025	0.29	0.30	0.26	0.27	0.27	-6.87%	463,011
Apr 7, 2025	0.26	0.29	0.25	0.29	0.29	7.33%	414,709
Apr 4, 2025	0.28	0.28	0.26	0.27	0.27	-3.30%	434,925
Apr 3, 2025	0.27	0.29	0.27	0.28	0.28	-1.13%	201,161
Apr 2, 2025	0.29	0.30	0.28	0.28	0.28	-1.12%	287,953
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