IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	291,862
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
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-1.44%	444,850
Oct 8, 2025	0.42	0.43	0.41	0.42	0.42	2.69%	679,413
Oct 7, 2025	0.40	0.41	0.40	0.41	0.41	1.95%	1,523,207
Oct 6, 2025	0.41	0.43	0.40	0.41	0.41	-0.17%	744,314
Oct 3, 2025	0.41	0.41	0.40	0.41	0.41	0.42%	408,439
Oct 2, 2025	0.41	0.41	0.39	0.40	0.40	-1.87%	372,041
Oct 1, 2025	0.41	0.43	0.41	0.41	0.41	-1.25%	526,224
Sep 30, 2025	0.44	0.44	0.41	0.42	0.42	-0.74%	756,446
Sep 29, 2025	0.40	0.44	0.40	0.42	0.42	5.61%	2,248,266
Sep 26, 2025	0.40	0.40	0.39	0.40	0.40	1.77%	304,857
Sep 25, 2025	0.41	0.41	0.39	0.39	0.39	-4.38%	529,733
Sep 24, 2025	0.41	0.42	0.40	0.41	0.41	2.69%	586,482
Sep 23, 2025	0.41	0.41	0.39	0.40	0.40	-0.55%	397,389
Sep 22, 2025	0.40	0.41	0.40	0.40	0.40	-2.15%	395,059
Sep 19, 2025	0.41	0.42	0.39	0.41	0.41	-0.70%	1,037,696
Sep 18, 2025	0.41	0.42	0.41	0.41	0.41	0.68%	232,966
Sep 17, 2025	0.43	0.44	0.41	0.41	0.41	-4.86%	373,843
Sep 16, 2025	0.42	0.44	0.42	0.43	0.43	1.65%	332,393
Sep 15, 2025	0.40	0.43	0.40	0.42	0.42	4.21%	608,428
Sep 12, 2025	0.41	0.42	0.40	0.41	0.41	0.50%	524,140
Sep 11, 2025	0.41	0.43	0.38	0.40	0.40	-1.80%	1,401,316
Sep 10, 2025	0.41	0.43	0.41	0.41	0.41	-2.07%	778,685
Sep 9, 2025	0.42	0.43	0.41	0.42	0.42	1.13%	400,237
Sep 8, 2025	0.43	0.44	0.39	0.42	0.42	-4.24%	987,785
Sep 5, 2025	0.44	0.45	0.43	0.43	0.43	-0.98%	541,791
Sep 4, 2025	0.46	0.46	0.42	0.44	0.44	-6.81%	464,318
Sep 3, 2025	0.45	0.47	0.42	0.47	0.47	5.62%	1,039,991
Sep 2, 2025	0.45	0.46	0.44	0.45	0.45	3.25%	1,049,695
Aug 29, 2025	0.44	0.44	0.40	0.43	0.43	1.44%	1,175,466