-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
-1.71% -
3 MONTH PERFORMANCE
-19.32% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
+24.96% -
1 YEAR PERFORMANCE
+0.29%
India Globalization Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.35 | $0.35 (1.17%) | $0.35 | $0.34 | 69,140 | $25.78 M |
| 09/26/2024 | $0.35 | $0.35 (-0.06%) | $0.35 | $0.34 | 143,235 | $25.48 M |
| 09/25/2024 | $0.34 | $0.34 (1.28%) | $0.35 | $0.34 | 180,813 | $24.85 M |
| 09/24/2024 | $0.34 | $0.34 (0.79%) | $0.35 | $0.34 | 121,001 | $25.03 M |
| 09/23/2024 | $0.35 | $0.34 (-1.91%) | $0.35 | $0.34 | 174,725 | $24.99 M |
| 09/20/2024 | $0.34 | $0.35 (4.73%) | $0.36 | $0.34 | 368,800 | $25.62 M |
| 09/19/2024 | $0.34 | $0.35 (2.56%) | $0.36 | $0.33 | 157,500 | $25.39 M |
| 09/18/2024 | $0.34 | $0.34 (0.8%) | $0.35 | $0.33 | 519,438 | $24.76 M |
| 09/17/2024 | $0.36 | $0.35 (-1.57%) | $0.36 | $0.34 | 106,900 | $25.59 M |
| 09/16/2024 | $0.37 | $0.35 (-5%) | $0.37 | $0.35 | 100,800 | $25.59 M |
| 09/13/2024 | $0.36 | $0.36 (-0.75%) | $0.37 | $0.36 | 129,400 | $25.94 M |
| 09/12/2024 | $0.37 | $0.36 (-4.51%) | $0.38 | $0.35 | 180,629 | $25.93 M |
| 09/11/2024 | $0.36 | $0.37 (4.03%) | $0.39 | $0.36 | 404,701 | $27.27 M |
| 09/10/2024 | $0.37 | $0.37 (-1.47%) | $0.37 | $0.36 | 177,429 | $26.80 M |
| 09/09/2024 | $0.36 | $0.37 (3.55%) | $0.37 | $0.34 | 254,500 | $26.99 M |
| 09/06/2024 | $0.36 | $0.35 (-0.56%) | $0.36 | $0.34 | 89,537 | $25.70 M |
| 09/05/2024 | $0.35 | $0.35 (-0.52%) | $0.35 | $0.34 | 163,825 | $25.14 M |
| 09/04/2024 | $0.35 | $0.35 (0.06%) | $0.35 | $0.33 | 421,400 | $25.14 M |
| 09/03/2024 | $0.36 | $0.35 (-3.03%) | $0.37 | $0.34 | 364,100 | $25.38 M |
| 08/30/2024 | $0.35 | $0.36 (3.04%) | $0.36 | $0.35 | 82,400 | $26.18 M |
| 08/29/2024 | $0.35 | $0.35 (2.69%) | $0.36 | $0.34 | 134,649 | $25.83 M |
| 08/28/2024 | $0.37 | $0.36 (-3.7%) | $0.37 | $0.34 | 166,400 | $25.93 M |
| 08/27/2024 | $0.36 | $0.35 (-1.72%) | $0.37 | $0.35 | 208,722 | $25.78 M |
| 08/26/2024 | $0.37 | $0.36 (-3.17%) | $0.38 | $0.36 | 257,900 | $26.21 M |
| 08/23/2024 | $0.39 | $0.37 (-5.36%) | $0.39 | $0.35 | 680,442 | $26.87 M |
| 08/22/2024 | $0.40 | $0.38 (-6.17%) | $0.40 | $0.37 | 2.38 M | $27.33 M |
| 08/21/2024 | $0.40 | $0.41 (1.5%) | $0.41 | $0.39 | 235,500 | $29.56 M |
| 08/20/2024 | $0.40 | $0.39 (-2.31%) | $0.42 | $0.38 | 1.22 M | $28.69 M |
| 08/19/2024 | $0.43 | $0.43 (-0.91%) | $0.43 | $0.41 | 79,700 | $31.05 M |
| 08/16/2024 | $0.43 | $0.43 (-0.44%) | $0.43 | $0.41 | 95,400 | $31.16 M |
| 08/15/2024 | $0.45 | $0.43 (-5.51%) | $0.45 | $0.42 | 384,800 | $30.95 M |
| 08/14/2024 | $0.41 | $0.43 (3.84%) | $0.43 | $0.40 | 88,500 | $31.11 M |
| 08/13/2024 | $0.40 | $0.41 (1.54%) | $0.41 | $0.39 | 78,937 | $29.78 M |
| 08/12/2024 | $0.41 | $0.41 (-0.58%) | $0.41 | $0.40 | 139,400 | $29.77 M |
| 08/09/2024 | $0.41 | $0.41 (-0.15%) | $0.42 | $0.40 | 173,621 | $29.78 M |
| 08/08/2024 | $0.40 | $0.39 (-1.01%) | $0.41 | $0.38 | 342,112 | $28.47 M |
| 08/07/2024 | $0.40 | $0.39 (-3.64%) | $0.41 | $0.38 | 304,738 | $28.11 M |
| 08/06/2024 | $0.39 | $0.40 (2.2%) | $0.40 | $0.39 | 188,411 | $29.10 M |
| 08/05/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.39 | 322,300 | $29.13 M |
| 08/02/2024 | $0.48 | $0.43 (-9.34%) | $0.48 | $0.42 | 195,000 | $31.46 M |
| 08/01/2024 | $0.47 | $0.46 (-2.15%) | $0.47 | $0.45 | 221,600 | $33.49 M |
| 07/31/2024 | $0.44 | $0.46 (3.66%) | $0.46 | $0.44 | 95,815 | $33.22 M |
| 07/30/2024 | $0.45 | $0.44 (-1.76%) | $0.47 | $0.44 | 151,800 | $32.19 M |
| 07/29/2024 | $0.46 | $0.45 (-1.52%) | $0.47 | $0.45 | 201,400 | $32.98 M |
| 07/26/2024 | $0.46 | $0.45 (-2.81%) | $0.46 | $0.44 | 90,748 | $32.69 M |
| 07/25/2024 | $0.48 | $0.45 (-5.5%) | $0.48 | $0.45 | 153,718 | $32.77 M |
| 07/24/2024 | $0.47 | $0.47 (-0.43%) | $0.48 | $0.46 | 141,400 | $34.08 M |
| 07/23/2024 | $0.48 | $0.47 (-1.17%) | $0.49 | $0.46 | 101,327 | $34.54 M |
| 07/22/2024 | $0.48 | $0.47 (-3.08%) | $0.49 | $0.46 | 195,480 | $34.15 M |
| 07/19/2024 | $0.49 | $0.46 (-6.12%) | $0.50 | $0.46 | 262,015 | $33.49 M |
| 07/18/2024 | $0.46 | $0.48 (4.57%) | $0.50 | $0.46 | 653,348 | $35.02 M |
| 07/17/2024 | $0.46 | $0.46 (-1.09%) | $0.46 | $0.44 | 183,731 | $33.13 M |
| 07/16/2024 | $0.44 | $0.45 (3.24%) | $0.46 | $0.43 | 223,748 | $32.70 M |
| 07/15/2024 | $0.46 | $0.45 (-3.05%) | $0.46 | $0.45 | 130,172 | $32.62 M |
| 07/12/2024 | $0.42 | $0.44 (4.99%) | $0.47 | $0.42 | 198,665 | $32.34 M |
| 07/11/2024 | $0.42 | $0.44 (4.71%) | $0.44 | $0.42 | 155,344 | $31.73 M |
| 07/10/2024 | $0.45 | $0.42 (-7.13%) | $0.45 | $0.42 | 131,581 | $30.65 M |
| 07/09/2024 | $0.42 | $0.43 (3.76%) | $0.44 | $0.42 | 186,980 | $31.38 M |
| 07/08/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.41 | 120,903 | $30.03 M |
| 07/05/2024 | $0.43 | $0.41 (-5.12%) | $0.43 | $0.40 | 163,483 | $29.49 M |
| 07/03/2024 | $0.45 | $0.43 (-4.89%) | $0.45 | $0.42 | 64,297 | $31.02 M |
| 07/02/2024 | $0.43 | $0.43 (0.96%) | $0.44 | $0.42 | 59,413 | $31.32 M |
| 07/01/2024 | $0.44 | $0.44 (0.27%) | $0.44 | $0.42 | 67,646 | $31.98 M |
| 06/28/2024 | $0.42 | $0.43 (2.55%) | $0.44 | $0.41 | 104,100 | $31.59 M |