IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.29	0.30	0.29	0.29	0.29	-4.35%	244,593
May 14, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	161,020
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-0.17%	251,609
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-2.15%	379,007
May 11, 2026	0.31	0.31	0.28	0.30	0.30	-2.57%	1,005,718
May 8, 2026	0.32	0.32	0.31	0.31	0.31	-2.54%	447,641
May 7, 2026	0.33	0.33	0.31	0.32	0.32	0.28%	302,280
May 6, 2026	0.32	0.33	0.31	0.32	0.32	-1.24%	549,680
May 5, 2026	0.32	0.33	0.32	0.32	0.32	0.37%	348,002
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-4.15%	350,216
May 1, 2026	0.32	0.34	0.32	0.33	0.33	4.79%	1,138,060
Apr 30, 2026	0.30	0.32	0.30	0.32	0.32	3.16%	331,417
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	-1.18%	331,422
Apr 28, 2026	0.32	0.33	0.31	0.31	0.31	-2.09%	666,627
Apr 27, 2026	0.33	0.34	0.32	0.32	0.32	-5.04%	490,949
Apr 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.74%	420,147
Apr 23, 2026	0.36	0.36	0.32	0.34	0.34	-3.22%	1,665,695
Apr 22, 2026	0.31	0.36	0.30	0.35	0.35	10.17%	4,035,472
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-0.13%	2,026,696
Apr 20, 2026	0.33	0.33	0.29	0.32	0.32	-5.03%	35,910,727
Apr 17, 2026	0.32	0.34	0.32	0.34	0.34	4.64%	739,663
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	690,838
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.19%	255,533
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	4.41%	640,739
Apr 13, 2026	0.30	0.32	0.29	0.30	0.30	-1.62%	532,390
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	0.30%	420,861
Apr 9, 2026	0.28	0.32	0.28	0.30	0.30	7.50%	1,276,916
Apr 8, 2026	0.28	0.29	0.26	0.28	0.28	3.51%	745,748
Apr 7, 2026	0.27	0.28	0.27	0.27	0.27	0.90%	119,484
Apr 6, 2026	0.27	0.28	0.26	0.27	0.27	1.13%	359,789
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-2.32%	91,487
Apr 1, 2026	0.26	0.29	0.26	0.27	0.27	3.19%	236,480
Mar 31, 2026	0.26	0.27	0.26	0.26	0.26	2.94%	159,448
Mar 30, 2026	0.27	0.27	0.25	0.26	0.26	0.08%	151,330
Mar 27, 2026	0.27	0.27	0.25	0.26	0.26	-1.96%	279,211
Mar 26, 2026	0.27	0.27	0.26	0.26	0.26	-0.61%	235,866
Mar 25, 2026	0.25	0.27	0.25	0.26	0.26	3.56%	267,842
Mar 24, 2026	0.28	0.28	0.25	0.25	0.25	-8.10%	340,967
Mar 23, 2026	0.28	0.29	0.27	0.28	0.28	-3.81%	221,616
Mar 20, 2026	0.27	0.29	0.26	0.29	0.29	5.22%	766,148
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.27%	155,864
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-4.67%	286,194
Mar 17, 2026	0.28	0.29	0.28	0.29	0.29	3.32%	355,233
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-1.17%	174,550
Mar 13, 2026	0.29	0.30	0.28	0.28	0.28	-0.04%	448,195
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-2.58%	201,768
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	1.96%	80,007
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.66%	211,085
Mar 9, 2026	0.29	0.29	0.28	0.29	0.29	1.36%	302,301
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	0.32%	222,994