IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.35	0.37	0.35	0.37	0.37	3.81%	434,585
Aug 21, 2025	0.37	0.37	0.35	0.35	0.35	-2.06%	389,598
Aug 20, 2025	0.37	0.37	0.35	0.36	0.36	-3.36%	266,818
Aug 19, 2025	0.39	0.39	0.37	0.37	0.37	-2.26%	359,355
Aug 18, 2025	0.37	0.39	0.37	0.38	0.38	2.76%	442,568
Aug 15, 2025	0.37	0.37	0.36	0.37	0.37	2.75%	392,520
Aug 14, 2025	0.37	0.37	0.35	0.36	0.36	1.32%	570,679
Aug 13, 2025	0.34	0.37	0.34	0.36	0.36	2.90%	905,642
Aug 12, 2025	0.35	0.36	0.34	0.35	0.35	-2.18%	1,406,867
Aug 11, 2025	0.37	0.37	0.34	0.35	0.35	3.98%	1,402,149
Aug 8, 2025	0.33	0.34	0.33	0.34	0.34	0.15%	288,775
Aug 7, 2025	0.34	0.34	0.33	0.34	0.34	-1.65%	605,756
Aug 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.01%	255,791
Aug 5, 2025	0.35	0.36	0.34	0.35	0.35	0.23%	891,336
Aug 4, 2025	0.34	0.35	0.34	0.35	0.35	1.76%	196,114
Aug 1, 2025	0.34	0.35	0.34	0.34	0.34	-5.17%	514,922
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	-0.50%	318,414
Jul 30, 2025	0.37	0.37	0.35	0.36	0.36	-2.22%	417,159
Jul 29, 2025	0.38	0.38	0.36	0.37	0.37	-2.17%	492,857
Jul 28, 2025	0.36	0.39	0.36	0.38	0.38	3.28%	996,076
Jul 25, 2025	0.37	0.38	0.35	0.37	0.37	-0.65%	1,167,488
Jul 24, 2025	0.39	0.40	0.36	0.37	0.37	-7.60%	1,689,680
Jul 23, 2025	0.41	0.41	0.39	0.40	0.40	-2.71%	1,467,637
Jul 22, 2025	0.36	0.41	0.36	0.41	0.41	10.81%	1,898,341
Jul 21, 2025	0.36	0.37	0.36	0.37	0.37	3.06%	1,369,794
Jul 18, 2025	0.34	0.36	0.33	0.36	0.36	5.87%	1,767,280
Jul 17, 2025	0.33	0.36	0.33	0.34	0.34	1.50%	1,115,178
Jul 16, 2025	0.34	0.35	0.32	0.33	0.33	-1.62%	2,313,817
Jul 15, 2025	0.36	0.36	0.32	0.34	0.34	-9.37%	1,943,310
Jul 14, 2025	0.36	0.38	0.36	0.37	0.37	-1.60%	3,256,746
Jul 11, 2025	0.40	0.40	0.37	0.38	0.38	-8.24%	7,137,921
Jul 10, 2025	0.40	0.46	0.33	0.42	0.42	13.39%	84,954,179
Jul 9, 2025	0.32	0.38	0.32	0.37	0.37	15.24%	38,198,631
Jul 8, 2025	0.32	0.33	0.32	0.32	0.32	0.09%	695,000
Jul 7, 2025	0.31	0.32	0.31	0.32	0.32	4.89%	388,175
Jul 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.47%	240,572
Jul 2, 2025	0.31	0.31	0.30	0.31	0.31	1.15%	195,323
Jul 1, 2025	0.31	0.31	0.30	0.30	0.30	-0.82%	163,825
Jun 30, 2025	0.31	0.32	0.30	0.31	0.31	-0.97%	515,619
Jun 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	191,949
Jun 26, 2025	0.31	0.31	0.31	0.31	0.31	0.81%	178,192
Jun 25, 2025	0.30	0.31	0.30	0.31	0.31	-0.29%	194,475
Jun 24, 2025	0.31	0.31	0.30	0.31	0.31	0.98%	248,376
Jun 23, 2025	0.30	0.31	0.30	0.31	0.31	0.96%	242,773
Jun 20, 2025	0.30	0.31	0.30	0.30	0.30	1.17%	219,863
Jun 18, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	98,341
Jun 17, 2025	0.30	0.31	0.30	0.30	0.30	0.64%	212,263
Jun 16, 2025	0.32	0.32	0.30	0.30	0.30	-0.63%	296,388
Jun 13, 2025	0.30	0.32	0.30	0.30	0.30	-3.23%	385,031
Jun 12, 2025	0.31	0.32	0.31	0.31	0.31	0.16%	169,047