Skip to main content
IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.298
-0.008 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
0.300
+0.002 (0.70%)
After-hours: Dec 5, 2025, 8:00 PM EST

IGC Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.310.300.300.30-2.68%397,005
Dec 4, 20250.310.310.300.310.311.36%445,648
Dec 3, 20250.310.310.300.300.30-1.31%486,780
Dec 2, 20250.310.330.300.310.31-2.86%235,774
Dec 1, 20250.320.330.320.320.32-1.28%229,862
Nov 28, 20250.320.330.320.320.32-0.09%276,675
Nov 26, 20250.320.340.320.320.320.50%323,278
Nov 25, 20250.320.330.320.320.32-0.38%369,599
Nov 24, 20250.330.330.320.320.321.27%353,383
Nov 21, 20250.310.320.310.320.320.86%211,484
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
Oct 10, 20250.420.430.390.400.40-4.50%672,888
Oct 9, 20250.440.440.410.420.42-1.44%444,850
Oct 8, 20250.420.430.410.420.422.69%679,413
Oct 7, 20250.400.410.400.410.411.95%1,523,207
Oct 6, 20250.410.430.400.410.41-0.17%744,314
Oct 3, 20250.410.410.400.410.410.42%408,439
Oct 2, 20250.410.410.390.400.40-1.87%372,041
Oct 1, 20250.410.430.410.410.41-1.25%526,224
Sep 30, 20250.440.440.410.420.42-0.74%756,446
Sep 29, 20250.400.440.400.420.425.61%2,248,266
Sep 26, 20250.400.400.390.400.401.77%304,857
Sep 25, 20250.410.410.390.390.39-4.38%529,733
Sep 24, 20250.410.420.400.410.412.69%586,482
Sep 23, 20250.410.410.390.400.40-0.55%397,389
Sep 22, 20250.400.410.400.400.40-2.15%395,059
Sep 19, 20250.410.420.390.410.41-0.70%1,037,696
Sep 18, 20250.410.420.410.410.410.68%232,966
Sep 17, 20250.430.440.410.410.41-4.86%373,843
Sep 16, 20250.420.440.420.430.431.65%332,393
Sep 15, 20250.400.430.400.420.424.21%608,428
Sep 12, 20250.410.420.400.410.410.50%524,140
Sep 11, 20250.410.430.380.400.40-1.80%1,401,316
Sep 10, 20250.410.430.410.410.41-2.07%778,685
Sep 9, 20250.420.430.410.420.421.13%400,237
Sep 8, 20250.430.440.390.420.42-4.24%987,785
Sep 5, 20250.440.450.430.430.43-0.98%541,791
Sep 4, 20250.460.460.420.440.44-6.81%464,318
Sep 3, 20250.450.470.420.470.475.62%1,079,790
Sep 2, 20250.450.460.440.450.453.25%1,049,695
Aug 29, 20250.440.440.400.430.431.44%1,175,466
Aug 28, 20250.460.470.410.420.42-5.87%2,539,884
Aug 27, 20250.390.500.390.450.4515.74%12,338,799
Aug 26, 20250.380.400.380.390.394.45%1,122,163
Aug 25, 20250.360.380.360.370.372.30%380,856
Aug 22, 20250.350.370.350.370.373.81%445,138
Aug 21, 20250.370.370.350.350.35-2.06%389,598
Aug 20, 20250.370.370.350.360.36-3.36%266,818
Aug 19, 20250.390.390.370.370.37-2.26%359,355
Aug 18, 20250.370.390.370.380.382.76%442,568
Aug 15, 20250.370.370.360.370.372.75%392,520
Aug 14, 20250.370.370.350.360.361.32%570,679
Aug 13, 20250.340.370.340.360.362.90%905,642
Aug 12, 20250.350.360.340.350.35-2.18%1,406,867
Aug 11, 20250.370.370.340.350.353.98%1,402,149
Aug 8, 20250.330.340.330.340.340.15%288,775
Aug 7, 20250.340.340.330.340.34-1.65%605,756
Aug 6, 20250.350.350.340.340.34-1.01%255,791
Aug 5, 20250.350.360.340.350.350.23%891,336
Aug 4, 20250.340.350.340.350.351.76%196,114
Aug 1, 20250.340.350.340.340.34-5.17%514,922
Jul 31, 20250.360.360.350.360.36-0.50%318,414
Jul 30, 20250.370.370.350.360.36-2.22%417,159
Jul 29, 20250.380.380.360.370.37-2.17%492,857
Jul 28, 20250.360.390.360.380.383.28%996,076
Jul 25, 20250.370.380.350.370.37-0.65%1,167,488
Jul 24, 20250.390.400.360.370.37-7.60%1,689,680
Jul 23, 20250.410.410.390.400.40-2.71%1,467,637
Jul 22, 20250.360.410.360.410.4110.81%1,898,341
Jul 21, 20250.360.370.360.370.373.06%1,369,794
Jul 18, 20250.340.360.330.360.365.87%1,767,280
Jul 17, 20250.330.360.330.340.341.50%1,115,178