Skip to main content
IGC Industries Limited (BOM:539449)
India flag India · Delayed Price · Currency is INR
2.600
+0.070 (2.77%)
At close: Apr 28, 2026

IGC Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.602.672.552.552.55-1.92%54,827
Apr 28, 20262.502.672.502.602.602.77%45,716
Apr 27, 20262.512.682.502.532.53-0.39%50,624
Apr 24, 20262.572.582.532.542.54-1.17%29,552
Apr 23, 20262.562.632.562.572.570.78%22,762
Apr 22, 20262.612.702.532.552.55-53,463
Apr 21, 20262.662.662.532.552.55-3.41%27,058
Apr 20, 20262.702.752.522.642.64-2.22%58,857
Apr 17, 20262.952.952.522.702.703.45%89,649
Apr 16, 20262.422.692.422.612.618.30%108,950
Apr 15, 20262.352.422.352.412.413.43%30,497
Apr 13, 20262.482.482.212.332.33-6.43%81,184
Apr 10, 20262.232.522.102.492.4918.57%333,107
Apr 9, 20262.152.232.052.102.10-1.41%35,444
Apr 8, 20262.152.152.002.132.137.04%72,146
Apr 7, 20262.002.001.961.991.993.11%76,688
Apr 6, 20261.932.001.831.931.93-84,121
Apr 2, 20261.941.941.821.931.93-0.52%27,489
Apr 1, 20261.962.051.731.941.943.74%108,734
Mar 30, 20261.992.101.841.871.87-2.09%132,919
Mar 27, 20261.881.991.841.911.91-255,003
Mar 25, 20262.082.081.901.911.91-4.98%478,568
Mar 24, 20262.032.082.002.012.01-1.47%71,835
Mar 23, 20262.052.092.002.042.04-3.77%47,413
Mar 20, 20262.052.162.052.122.12-1.85%24,786
Mar 19, 20262.292.292.032.162.16-0.46%18,031
Mar 18, 20262.102.292.032.172.173.83%63,646
Mar 17, 20262.122.132.022.092.090.48%47,022
Mar 16, 20262.102.122.052.082.081.46%25,928
Mar 13, 20262.012.132.012.052.051.99%46,449
Mar 12, 20262.112.152.002.012.01-2.90%105,758
Mar 11, 20262.092.152.042.072.071.47%53,213
Mar 10, 20262.242.241.932.042.04-1.45%78,229
Mar 9, 20262.152.302.012.072.07-3.72%123,487
Mar 6, 20262.152.172.052.152.154.37%87,229
Mar 5, 20262.092.152.012.062.06-0.96%117,847
Mar 4, 20262.042.092.042.082.08-0.95%98,931
Mar 2, 20262.222.222.042.102.10-6.25%218,695
Feb 27, 20262.302.302.202.242.24-2.18%12,188
Feb 26, 20262.242.302.222.292.292.23%10,521
Feb 25, 20262.212.322.202.242.241.36%101,375
Feb 24, 20262.272.322.192.212.21-2.64%35,683
Feb 23, 20262.322.332.182.272.27-3.81%71,891
Feb 20, 20262.362.442.322.362.36-0.84%58,531
Feb 19, 20262.502.502.352.382.38-0.42%106,433
Feb 18, 20262.502.502.342.392.39-45,477
Feb 17, 20262.252.572.252.392.39-61,072
Feb 16, 20262.452.452.362.392.39-48,434
Feb 13, 20262.522.562.372.392.39-7.36%252,487
Feb 12, 20262.852.852.582.582.58-9.79%413,319
Feb 11, 20262.812.942.812.862.860.35%74,971
Feb 10, 20262.882.882.802.852.85-0.35%88,508
Feb 9, 20262.902.902.752.862.862.14%175,195
Feb 6, 20262.512.932.332.802.8013.82%388,660
Feb 5, 20262.722.732.272.462.46-6.82%148,482
Feb 4, 20262.502.652.262.642.6419.46%798,831
Feb 3, 20261.942.281.942.212.2112.76%211,942
Feb 2, 20262.102.101.941.961.96-2.49%271,503
Feb 1, 20262.072.072.002.012.01-0.99%38,039
Jan 30, 20262.002.081.932.032.032.01%104,693
Jan 29, 20262.022.071.931.991.99-0.50%132,754
Jan 28, 20262.082.081.982.002.00-1.48%63,542
Jan 27, 20262.052.101.922.032.03-0.98%69,943
Jan 23, 20261.982.061.922.052.051.99%131,406
Jan 22, 20262.072.101.882.012.01-2.43%127,753
Jan 21, 20262.202.201.882.062.06-2.83%231,878
Jan 20, 20262.172.172.082.122.12-73,730
Jan 19, 20262.242.252.002.122.12-5.36%244,095
Jan 16, 20262.272.272.202.242.24-57,527
Jan 14, 20262.272.272.202.242.24-39,799
Jan 13, 20262.292.382.222.242.24-2.18%102,176
Jan 12, 20262.212.372.212.292.29-2.97%40,716
Jan 9, 20262.212.402.212.362.36-37,968
Jan 8, 20262.502.502.332.362.36-2.07%38,107
Jan 7, 20262.402.482.152.412.411.26%136,806
Jan 6, 20262.392.402.342.382.383.93%103,564
Jan 5, 20262.332.382.262.292.29-1.29%63,889
Jan 2, 20262.302.462.072.322.32-2.11%110,117
Jan 1, 20262.462.462.302.372.37-0.84%65,818
Dec 31, 20252.332.402.302.392.394.82%42,765
Dec 30, 20252.342.342.272.282.28-0.44%107,421
Dec 29, 20252.372.372.262.292.29-1.29%105,126
Dec 26, 20252.322.382.252.322.320.87%35,555
Dec 24, 20252.342.392.232.302.30-0.86%96,487
Dec 23, 20252.282.352.222.322.321.75%45,832
Dec 22, 20252.292.322.212.282.28-0.44%103,256
Dec 19, 20252.402.582.102.292.29-6.15%361,283
Dec 18, 20252.532.592.402.442.44-3.56%172,687
Dec 17, 20252.662.662.452.532.53-2.69%89,176
Dec 16, 20252.642.642.572.602.60-1.52%33,295
Dec 15, 20252.662.662.572.642.64-0.75%34,175
Dec 12, 20252.702.702.562.662.660.38%29,206
Dec 11, 20252.552.672.512.652.651.92%35,712
Dec 10, 20252.702.792.592.602.601.56%131,866
Dec 9, 20252.682.682.502.562.56-4.48%117,794
Dec 8, 20252.852.852.672.682.68-2.55%52,495
Dec 5, 20252.852.852.702.752.75-0.36%37,639
Dec 4, 20252.772.852.622.762.76-44,734
Dec 3, 20252.702.792.702.762.76-1.08%23,383
Dec 2, 20252.872.872.772.792.79-1.41%76,746