-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-3.97% -
3 MONTH PERFORMANCE
+2.89% -
6 MONTH PERFORMANCE
-24.02% -
YEAR-TO-DATE PERFORMANCE
+32.10% -
1 YEAR PERFORMANCE
+15.63%
India Globalization Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2024 | $0.37 | $0.36 (-3.93%) | $0.39 | $0.35 | 770,816 | $27.13 M |
| 11/29/2024 | $0.38 | $0.37 (-0.53%) | $0.39 | $0.36 | 690,103 | $28.35 M |
| 11/27/2024 | $0.35 | $0.37 (6.86%) | $0.38 | $0.35 | 112,600 | $28.43 M |
| 11/26/2024 | $0.40 | $0.38 (-6.68%) | $0.40 | $0.36 | 557,800 | $28.65 M |
| 11/25/2024 | $0.36 | $0.38 (4.17%) | $0.40 | $0.36 | 885,700 | $28.50 M |
| 11/22/2024 | $0.36 | $0.36 (-1.11%) | $0.37 | $0.35 | 167,500 | $27.06 M |
| 11/21/2024 | $0.33 | $0.35 (5.57%) | $0.36 | $0.33 | 174,932 | $26.79 M |
| 11/20/2024 | $0.34 | $0.33 (-2.86%) | $0.35 | $0.33 | 196,112 | $25.33 M |
| 11/19/2024 | $0.35 | $0.34 (-2.25%) | $0.35 | $0.34 | 239,323 | $26.08 M |
| 11/18/2024 | $0.34 | $0.35 (3.88%) | $0.36 | $0.33 | 343,728 | $26.68 M |
| 11/15/2024 | $0.35 | $0.34 (-3.42%) | $0.36 | $0.34 | 307,300 | $25.77 M |
| 11/14/2024 | $0.37 | $0.36 (-2.59%) | $0.38 | $0.35 | 190,941 | $27.19 M |
| 11/13/2024 | $0.36 | $0.37 (1.77%) | $0.38 | $0.36 | 225,600 | $27.91 M |
| 11/12/2024 | $0.36 | $0.38 (6.45%) | $0.39 | $0.36 | 471,100 | $28.97 M |
| 11/11/2024 | $0.38 | $0.38 (-0.52%) | $0.39 | $0.37 | 372,225 | $28.88 M |
| 11/08/2024 | $0.40 | $0.38 (-3.29%) | $0.40 | $0.38 | 168,200 | $27.81 M |
| 11/07/2024 | $0.40 | $0.38 (-3.32%) | $0.40 | $0.37 | 232,000 | $27.96 M |
| 11/06/2024 | $0.40 | $0.38 (-5.28%) | $0.40 | $0.37 | 349,631 | $27.58 M |
| 11/05/2024 | $0.39 | $0.38 (-3.23%) | $0.40 | $0.37 | 255,641 | $27.74 M |
| 11/04/2024 | $0.39 | $0.38 (-2.21%) | $0.39 | $0.37 | 264,700 | $27.44 M |
| 11/01/2024 | $0.39 | $0.39 (-0.95%) | $0.40 | $0.38 | 91,119 | $28.06 M |
| 10/31/2024 | $0.40 | $0.39 (-2.52%) | $0.40 | $0.38 | 101,900 | $28.39 M |
| 10/30/2024 | $0.39 | $0.40 (1.79%) | $0.40 | $0.39 | 136,734 | $29.04 M |
| 10/29/2024 | $0.41 | $0.40 (-2.22%) | $0.41 | $0.39 | 154,936 | $28.83 M |
| 10/28/2024 | $0.39 | $0.41 (3.85%) | $0.42 | $0.38 | 212,700 | $29.49 M |
| 10/25/2024 | $0.39 | $0.40 (2.83%) | $0.40 | $0.39 | 136,100 | $28.83 M |
| 10/24/2024 | $0.39 | $0.39 (-1.24%) | $0.39 | $0.39 | 144,116 | $28.40 M |
| 10/23/2024 | $0.43 | $0.39 (-8.03%) | $0.43 | $0.39 | 165,400 | $28.75 M |
| 10/22/2024 | $0.40 | $0.41 (3.73%) | $0.43 | $0.39 | 610,900 | $29.93 M |
| 10/21/2024 | $0.40 | $0.40 (-0.03%) | $0.41 | $0.39 | 340,529 | $29.12 M |
| 10/18/2024 | $0.40 | $0.39 (-2.55%) | $0.41 | $0.39 | 120,200 | $28.43 M |
| 10/17/2024 | $0.41 | $0.40 (-2.29%) | $0.41 | $0.40 | 144,500 | $29.17 M |
| 10/16/2024 | $0.38 | $0.41 (7.11%) | $0.41 | $0.37 | 499,441 | $29.64 M |
| 10/15/2024 | $0.37 | $0.38 (1.61%) | $0.39 | $0.37 | 369,609 | $27.31 M |
| 10/14/2024 | $0.36 | $0.37 (2.41%) | $0.37 | $0.36 | 227,400 | $26.62 M |
| 10/11/2024 | $0.37 | $0.37 (-1.19%) | $0.37 | $0.36 | 292,100 | $26.58 M |
| 10/10/2024 | $0.36 | $0.37 (2.04%) | $0.37 | $0.36 | 174,805 | $26.93 M |
| 10/09/2024 | $0.36 | $0.36 (-0.55%) | $0.37 | $0.36 | 164,636 | $26.39 M |
| 10/08/2024 | $0.37 | $0.36 (-1.64%) | $0.38 | $0.36 | 100,700 | $26.57 M |
| 10/07/2024 | $0.38 | $0.37 (-2.45%) | $0.41 | $0.36 | 800,300 | $27.01 M |
| 10/04/2024 | $0.36 | $0.37 (2.35%) | $0.38 | $0.36 | 200,930 | $26.98 M |
| 10/03/2024 | $0.37 | $0.36 (-2.16%) | $0.39 | $0.36 | 357,700 | $26.36 M |
| 10/02/2024 | $0.39 | $0.39 (-1.46%) | $0.41 | $0.36 | 542,400 | $28.07 M |
| 10/01/2024 | $0.41 | $0.39 (-6.02%) | $0.42 | $0.37 | 848,630 | $28.06 M |
| 09/30/2024 | $0.38 | $0.43 (11.75%) | $0.48 | $0.38 | 5.97 M | $31.08 M |
| 09/27/2024 | $0.35 | $0.35 (1.17%) | $0.35 | $0.34 | 2.73 M | $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 |