IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.29	0.29	0.27	0.28	0.28	-3.38%	367,304
Jan 28, 2026	0.29	0.30	0.28	0.29	0.29	-1.44%	199,274
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	0.24%	133,173
Jan 26, 2026	0.29	0.30	0.29	0.29	0.29	-0.17%	830,441
Jan 23, 2026	0.31	0.31	0.29	0.29	0.29	-3.35%	253,016
Jan 22, 2026	0.29	0.30	0.28	0.30	0.30	7.31%	790,654
Jan 21, 2026	0.28	0.29	0.28	0.28	0.28	0.18%	375,459
Jan 20, 2026	0.30	0.30	0.28	0.28	0.28	-5.47%	554,381
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	2.07%	424,287
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-3.14%	489,495
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	0.13%	247,675
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	-0.20%	264,835
Jan 12, 2026	0.31	0.31	0.29	0.30	0.30	-0.13%	343,501
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-1.54%	225,544
Jan 8, 2026	0.31	0.32	0.30	0.31	0.31	-0.81%	290,483
Jan 7, 2026	0.29	0.31	0.29	0.31	0.31	6.40%	995,713
Jan 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.26%	444,975
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	0.58%	393,682
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	3.41%	403,529
Dec 31, 2025	0.28	0.29	0.28	0.28	0.28	-0.39%	569,048
Dec 30, 2025	0.30	0.30	0.28	0.28	0.28	-4.98%	733,168
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-0.87%	336,609
Dec 26, 2025	0.30	0.30	0.29	0.30	0.30	-1.09%	338,317
Dec 24, 2025	0.30	0.31	0.29	0.30	0.30	0.07%	405,708
Dec 23, 2025	0.30	0.31	0.29	0.30	0.30	-0.75%	887,401
Dec 22, 2025	0.32	0.32	0.30	0.31	0.31	1.77%	1,298,770
Dec 19, 2025	0.34	0.34	0.30	0.30	0.30	-10.74%	3,050,198
Dec 18, 2025	0.35	0.35	0.33	0.34	0.34	2.31%	1,551,381
Dec 17, 2025	0.34	0.36	0.33	0.33	0.33	-2.23%	2,359,571
Dec 16, 2025	0.33	0.34	0.32	0.34	0.34	0.60%	760,289
Dec 15, 2025	0.36	0.36	0.32	0.33	0.33	-3.94%	1,204,104
Dec 12, 2025	0.35	0.36	0.34	0.35	0.35	6.04%	1,419,571
Dec 11, 2025	0.35	0.35	0.32	0.33	0.33	-4.12%	971,706
Dec 10, 2025	0.30	0.36	0.30	0.34	0.34	14.77%	1,624,120
Dec 9, 2025	0.29	0.31	0.29	0.30	0.30	2.48%	303,328
Dec 8, 2025	0.30	0.31	0.28	0.29	0.29	-2.38%	444,100
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-2.68%	397,005
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	1.36%	446,875
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.31%	487,644
Dec 2, 2025	0.31	0.33	0.30	0.31	0.31	-2.86%	251,597
Dec 1, 2025	0.32	0.33	0.32	0.32	0.32	-1.28%	230,059
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	-0.09%	294,162
Nov 26, 2025	0.32	0.34	0.32	0.32	0.32	0.50%	323,278
Nov 25, 2025	0.32	0.33	0.32	0.32	0.32	-0.38%	372,610
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	1.27%	363,331
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	0.86%	224,941
Nov 20, 2025	0.33	0.34	0.31	0.31	0.31	-4.20%	504,833
Nov 19, 2025	0.34	0.35	0.33	0.33	0.33	-2.69%	366,308
Nov 18, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	371,596
Nov 17, 2025	0.37	0.37	0.34	0.34	0.34	-5.03%	456,036