Skip to main content
IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.283
-0.002 (-0.67%)
Mar 6, 2026, 10:01 AM EST - Market open

IGC Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.290.280.28--0.14%54,046
Mar 5, 20260.300.310.290.290.29-1.66%400,786
Mar 4, 20260.310.320.280.290.290.28%1,072,833
Mar 3, 20260.270.290.270.290.295.82%150,449
Mar 2, 20260.290.290.270.270.27-1.51%235,040
Feb 27, 20260.290.290.280.280.28-2.63%147,531
Feb 26, 20260.310.310.280.280.28-1.83%393,127
Feb 25, 20260.280.300.270.290.294.02%524,523
Feb 24, 20260.270.290.270.280.284.85%562,169
Feb 23, 20260.280.280.260.270.272.23%294,242
Feb 20, 20260.250.270.250.260.26-0.04%162,789
Feb 19, 20260.250.270.250.260.262.28%317,384
Feb 18, 20260.260.260.250.250.25-0.59%216,271
Feb 17, 20260.280.280.250.260.26-285,481
Feb 13, 20260.260.260.250.260.26-215,724
Feb 12, 20260.250.260.250.260.261.59%409,112
Feb 11, 20260.270.270.250.250.25-4.18%276,805
Feb 10, 20260.250.270.250.260.263.79%521,186
Feb 9, 20260.240.260.240.250.251.20%224,326
Feb 6, 20260.250.260.240.250.250.81%438,447
Feb 5, 20260.260.260.250.250.25-3.72%571,808
Feb 4, 20260.270.270.260.260.26-4.41%441,134
Feb 3, 20260.280.280.270.270.27-1.53%722,507
Feb 2, 20260.270.280.270.270.271.52%302,154
Jan 30, 20260.270.280.270.270.27-2.63%354,484
Jan 29, 20260.290.290.270.280.28-3.38%377,665
Jan 28, 20260.290.300.280.290.29-1.44%208,251
Jan 27, 20260.290.300.290.290.290.24%139,014
Jan 26, 20260.290.300.290.290.29-0.17%845,487
Jan 23, 20260.310.310.290.290.29-3.35%254,259
Jan 22, 20260.290.300.280.300.307.31%814,498
Jan 21, 20260.280.290.280.280.280.18%400,986
Jan 20, 20260.300.300.280.280.28-5.47%554,381
Jan 16, 20260.290.300.290.300.302.07%427,062
Jan 15, 20260.290.300.290.290.29-3.14%557,973
Jan 14, 20260.300.300.300.300.300.13%249,908
Jan 13, 20260.300.300.290.300.30-0.20%290,255
Jan 12, 20260.310.310.290.300.30-0.13%348,365
Jan 9, 20260.300.310.300.300.30-1.54%230,003
Jan 8, 20260.310.320.300.310.31-0.81%301,893
Jan 7, 20260.290.310.290.310.316.40%995,713
Jan 6, 20260.300.300.290.290.29-1.26%454,787
Jan 5, 20260.290.290.290.290.290.58%412,632
Jan 2, 20260.280.290.280.290.293.41%403,529
Dec 31, 20250.280.290.280.280.28-0.39%569,048
Dec 30, 20250.300.300.280.280.28-4.98%733,168
Dec 29, 20250.300.300.290.300.30-0.87%343,335
Dec 26, 20250.300.300.290.300.30-1.09%339,624
Dec 24, 20250.300.310.290.300.300.07%405,708
Dec 23, 20250.300.310.290.300.30-0.75%887,401
Dec 22, 20250.320.320.300.310.311.77%1,298,770
Dec 19, 20250.340.340.300.300.30-10.74%3,107,661
Dec 18, 20250.350.350.330.340.342.31%1,570,110
Dec 17, 20250.340.360.330.330.33-2.23%2,359,571
Dec 16, 20250.330.340.320.340.340.60%760,289
Dec 15, 20250.360.360.320.330.33-3.94%1,204,104
Dec 12, 20250.350.360.340.350.356.04%1,419,571
Dec 11, 20250.350.350.320.330.33-4.12%971,706
Dec 10, 20250.300.360.300.340.3414.77%1,624,120
Dec 9, 20250.290.310.290.300.302.48%303,328
Dec 8, 20250.300.310.280.290.29-2.38%444,100
Dec 5, 20250.310.310.300.300.30-2.68%397,005
Dec 4, 20250.310.310.300.310.311.36%446,875
Dec 3, 20250.310.310.300.300.30-1.31%487,644
Dec 2, 20250.310.330.300.310.31-2.86%251,597
Dec 1, 20250.320.330.320.320.32-1.28%230,059
Nov 28, 20250.320.330.320.320.32-0.09%294,162
Nov 26, 20250.320.340.320.320.320.50%323,278
Nov 25, 20250.320.330.320.320.32-0.38%372,610
Nov 24, 20250.330.330.320.320.321.27%363,331
Nov 21, 20250.310.320.310.320.320.86%224,941
Nov 20, 20250.330.340.310.310.31-4.20%504,833
Nov 19, 20250.340.350.330.330.33-2.69%366,308
Nov 18, 20250.340.360.340.340.34-1.47%371,596
Nov 17, 20250.370.370.340.340.34-5.03%456,036
Nov 14, 20250.350.360.350.360.360.56%356,898
Nov 13, 20250.370.380.350.360.36-2.73%572,540
Nov 12, 20250.380.390.370.370.37-5.35%403,477
Nov 11, 20250.380.400.380.390.390.76%490,136
Nov 10, 20250.370.390.370.380.384.32%1,556,814
Nov 7, 20250.390.390.330.370.37-4.61%902,672
Nov 6, 20250.400.400.380.390.39-1.10%565,485
Nov 5, 20250.390.400.380.390.390.23%329,510
Nov 4, 20250.390.400.390.390.39-3.26%724,158
Nov 3, 20250.400.450.380.400.401.75%2,974,201
Oct 31, 20250.390.400.390.400.40-0.93%413,934
Oct 30, 20250.400.400.380.400.40-1.29%728,934
Oct 29, 20250.420.420.400.400.40-2.37%502,803
Oct 28, 20250.430.430.400.410.41-1.26%1,602,421
Oct 27, 20250.430.430.400.420.423.07%1,657,497
Oct 24, 20250.390.420.390.410.417.90%2,379,129
Oct 23, 20250.370.380.370.380.38-0.63%297,977
Oct 22, 20250.390.400.360.380.38-2.74%1,380,092
Oct 21, 20250.400.400.390.390.39-1.71%492,202
Oct 20, 20250.400.400.400.400.40-0.63%376,982
Oct 17, 20250.410.410.390.400.40-0.45%672,830
Oct 16, 20250.420.430.400.400.40-2.81%789,409
Oct 15, 20250.420.420.400.410.41-0.84%773,819
Oct 14, 20250.410.420.390.420.425.96%1,194,040
Oct 13, 20250.390.400.380.390.39-1.55%774,085