IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.31	0.31	0.29	0.30	0.30	-0.10%	329,029
Feb 20, 2025	0.30	0.30	0.29	0.30	0.30	0.85%	189,525
Feb 19, 2025	0.30	0.31	0.29	0.29	0.29	-3.70%	335,334
Feb 18, 2025	0.31	0.32	0.30	0.31	0.31	-2.09%	410,708
Feb 14, 2025	0.31	0.32	0.30	0.31	0.31	1.90%	549,463
Feb 13, 2025	0.30	0.31	0.29	0.31	0.31	1.59%	214,898
Feb 12, 2025	0.31	0.31	0.30	0.30	0.30	-2.59%	323,432
Feb 11, 2025	0.31	0.32	0.31	0.31	0.31	0.29%	480,779
Feb 10, 2025	0.32	0.32	0.31	0.31	0.31	-0.93%	322,965
Feb 7, 2025	0.31	0.32	0.31	0.31	0.31	2.54%	261,457
Feb 6, 2025	0.32	0.32	0.30	0.30	0.30	-4.35%	612,710
Feb 5, 2025	0.32	0.33	0.31	0.32	0.32	3.63%	867,866
Feb 4, 2025	0.31	0.32	0.31	0.31	0.31	-3.44%	196,525
Feb 3, 2025	0.31	0.32	0.31	0.32	0.32	-0.91%	460,034
Jan 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.39%	430,080
Jan 30, 2025	0.33	0.33	0.32	0.32	0.32	-0.80%	165,286
Jan 29, 2025	0.33	0.33	0.32	0.33	0.33	0.18%	564,026
Jan 28, 2025	0.33	0.34	0.32	0.33	0.33	-0.21%	403,496
Jan 27, 2025	0.33	0.34	0.32	0.33	0.33	-2.18%	415,287
Jan 24, 2025	0.34	0.35	0.33	0.33	0.33	-3.41%	464,603
Jan 23, 2025	0.36	0.36	0.35	0.35	0.35	-2.51%	250,835
Jan 22, 2025	0.35	0.37	0.34	0.36	0.36	3.38%	429,840
Jan 21, 2025	0.35	0.35	0.33	0.34	0.34	1.03%	246,864
Jan 17, 2025	0.33	0.34	0.33	0.34	0.34	-	139,065
Jan 16, 2025	0.33	0.34	0.33	0.34	0.34	2.07%	143,663
Jan 15, 2025	0.34	0.34	0.32	0.33	0.33	2.12%	214,616
Jan 14, 2025	0.36	0.36	0.31	0.33	0.33	-2.80%	416,818
Jan 13, 2025	0.34	0.35	0.33	0.34	0.34	-2.75%	204,877
Jan 10, 2025	0.34	0.35	0.33	0.35	0.35	4.12%	458,782
Jan 8, 2025	0.36	0.37	0.33	0.33	0.33	-3.96%	929,556
Jan 7, 2025	0.35	0.36	0.34	0.35	0.35	0.70%	513,962
Jan 6, 2025	0.36	0.36	0.34	0.34	0.34	-4.03%	600,421
Jan 3, 2025	0.37	0.37	0.35	0.36	0.36	-	401,233
Jan 2, 2025	0.35	0.36	0.34	0.36	0.36	6.25%	317,738
Dec 31, 2024	0.36	0.37	0.33	0.34	0.34	-5.06%	726,305
Dec 30, 2024	0.38	0.38	0.35	0.35	0.35	-4.35%	337,746
Dec 27, 2024	0.37	0.38	0.36	0.37	0.37	0.54%	423,391
Dec 26, 2024	0.38	0.38	0.36	0.37	0.37	-0.41%	320,367
Dec 24, 2024	0.37	0.37	0.36	0.37	0.37	-1.12%	105,179
Dec 23, 2024	0.35	0.37	0.35	0.37	0.37	-1.40%	250,036
Dec 20, 2024	0.37	0.38	0.33	0.38	0.38	2.99%	737,575
Dec 19, 2024	0.39	0.39	0.36	0.37	0.37	2.22%	197,120
Dec 18, 2024	0.37	0.38	0.36	0.36	0.36	-2.99%	318,679
Dec 17, 2024	0.37	0.38	0.36	0.37	0.37	1.23%	267,199
Dec 16, 2024	0.41	0.41	0.36	0.37	0.37	-11.43%	638,500
Dec 13, 2024	0.40	0.41	0.39	0.41	0.41	5.83%	435,648
Dec 12, 2024	0.39	0.42	0.38	0.39	0.39	1.53%	492,354
Dec 11, 2024	0.38	0.42	0.38	0.39	0.39	3.55%	1,054,204
Dec 10, 2024	0.37	0.38	0.37	0.37	0.37	2.20%	179,947
Dec 9, 2024	0.37	0.40	0.35	0.36	0.36	-1.38%	805,424
Dec 6, 2024	0.37	0.38	0.35	0.37	0.37	2.27%	518,167
Dec 5, 2024	0.36	0.37	0.35	0.36	0.36	0.42%	300,859
Dec 4, 2024	0.35	0.37	0.35	0.36	0.36	0.96%	674,524
Dec 3, 2024	0.37	0.37	0.35	0.36	0.36	-0.28%	208,312
Dec 2, 2024	0.37	0.39	0.35	0.36	0.36	-3.51%	776,264
Nov 29, 2024	0.38	0.39	0.36	0.37	0.37	-1.07%	690,103
Nov 27, 2024	0.35	0.38	0.35	0.37	0.37	-0.80%	112,554
Nov 26, 2024	0.40	0.40	0.36	0.38	0.38	0.53%	557,798
Nov 25, 2024	0.36	0.40	0.36	0.38	0.38	5.34%	885,670
Nov 22, 2024	0.36	0.37	0.35	0.36	0.36	0.99%	167,479
Nov 21, 2024	0.33	0.36	0.33	0.35	0.35	5.76%	174,932
Nov 20, 2024	0.34	0.35	0.33	0.33	0.33	-2.86%	196,112
Nov 19, 2024	0.35	0.35	0.34	0.34	0.34	-2.25%	239,323
Nov 18, 2024	0.34	0.36	0.33	0.35	0.35	3.54%	343,728
Nov 15, 2024	0.35	0.36	0.34	0.34	0.34	-5.23%	307,253
Nov 14, 2024	0.37	0.38	0.35	0.36	0.36	-2.59%	190,941
Nov 13, 2024	0.36	0.38	0.36	0.37	0.37	-3.65%	225,590
Nov 12, 2024	0.36	0.39	0.36	0.38	0.38	0.29%	471,080
Nov 11, 2024	0.38	0.39	0.37	0.38	0.38	-0.52%	372,225
Nov 8, 2024	0.40	0.40	0.38	0.38	0.38	-0.52%	168,196
Nov 7, 2024	0.40	0.40	0.37	0.38	0.38	1.37%	231,976
Nov 6, 2024	0.40	0.40	0.37	0.38	0.38	-0.58%	349,631
Nov 5, 2024	0.39	0.40	0.37	0.38	0.38	1.11%	255,641
Nov 4, 2024	0.39	0.39	0.37	0.38	0.38	-2.21%	264,683
Nov 1, 2024	0.39	0.40	0.38	0.39	0.39	-1.18%	91,119
Oct 31, 2024	0.40	0.40	0.38	0.39	0.39	-2.23%	101,867
Oct 30, 2024	0.39	0.40	0.39	0.40	0.40	0.71%	136,734
Oct 29, 2024	0.41	0.41	0.39	0.40	0.40	-2.22%	154,936
Oct 28, 2024	0.39	0.42	0.38	0.41	0.41	2.30%	212,672
Oct 25, 2024	0.39	0.40	0.39	0.40	0.40	1.51%	136,058
Oct 24, 2024	0.39	0.39	0.39	0.39	0.39	-1.24%	144,116
Oct 23, 2024	0.43	0.43	0.39	0.39	0.39	-3.94%	165,385
Oct 22, 2024	0.40	0.43	0.39	0.41	0.41	2.80%	610,861
Oct 21, 2024	0.40	0.41	0.39	0.40	0.40	2.41%	340,529
Oct 18, 2024	0.40	0.41	0.39	0.39	0.39	-2.52%	120,197
Oct 17, 2024	0.41	0.41	0.40	0.40	0.40	-1.57%	144,492
Oct 16, 2024	0.38	0.41	0.37	0.41	0.41	8.52%	499,441
Oct 15, 2024	0.37	0.39	0.37	0.38	0.38	2.58%	369,609
Oct 14, 2024	0.36	0.37	0.36	0.37	0.37	0.14%	227,365
Oct 11, 2024	0.37	0.37	0.36	0.37	0.37	-1.30%	292,091
Oct 10, 2024	0.36	0.37	0.36	0.37	0.37	2.07%	174,805
Oct 9, 2024	0.36	0.37	0.36	0.36	0.36	-0.69%	164,636
Oct 8, 2024	0.37	0.38	0.36	0.36	0.36	-1.64%	100,698
Oct 7, 2024	0.38	0.41	0.36	0.37	0.37	0.13%	800,251
Oct 4, 2024	0.36	0.38	0.36	0.37	0.37	2.35%	200,930
Oct 3, 2024	0.37	0.39	0.36	0.36	0.36	-6.10%	357,697
Oct 2, 2024	0.39	0.41	0.36	0.39	0.39	0.05%	542,350
Oct 1, 2024	0.41	0.42	0.37	0.39	0.39	-9.74%	848,630
Sep 30, 2024	0.38	0.48	0.38	0.43	0.43	20.56%	5,970,618
Sep 27, 2024	0.35	0.35	0.34	0.35	0.35	1.17%	2,732,454