IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.26	0.27	0.26	0.26	0.26	0.42%	413,445
Jun 25, 2026	0.27	0.27	0.26	0.26	0.26	-2.42%	641,543
Jun 24, 2026	0.27	0.28	0.27	0.27	0.27	1.28%	306,085
Jun 23, 2026	0.27	0.29	0.27	0.27	0.27	-0.60%	692,107
Jun 22, 2026	0.28	0.28	0.27	0.27	0.27	-3.02%	484,109
Jun 18, 2026	0.27	0.28	0.27	0.27	0.27	-0.29%	618,299
Jun 17, 2026	0.28	0.29	0.28	0.28	0.28	-0.68%	1,059,868
Jun 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.00%	845,892
Jun 15, 2026	0.29	0.29	0.28	0.28	0.28	0.14%	676,156
Jun 12, 2026	0.28	0.29	0.28	0.28	0.28	-0.88%	548,019
Jun 11, 2026	0.28	0.30	0.28	0.28	0.28	0.53%	559,881
Jun 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.40%	236,058
Jun 9, 2026	0.29	0.30	0.28	0.29	0.29	-4.68%	1,297,604
Jun 8, 2026	0.30	0.30	0.28	0.30	0.30	4.55%	627,183
Jun 5, 2026	0.29	0.30	0.28	0.29	0.29	-2.29%	433,165
Jun 4, 2026	0.30	0.30	0.29	0.29	0.29	-2.43%	467,280
Jun 3, 2026	0.28	0.31	0.28	0.30	0.30	3.45%	1,580,184
Jun 2, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	384,405
Jun 1, 2026	0.29	0.30	0.28	0.30	0.30	2.11%	454,418
May 29, 2026	0.29	0.29	0.28	0.29	0.29	-0.28%	258,120
May 28, 2026	0.29	0.29	0.28	0.29	0.29	-0.10%	285,184
May 27, 2026	0.29	0.30	0.28	0.29	0.29	1.68%	439,196
May 26, 2026	0.28	0.29	0.28	0.29	0.29	-0.97%	311,213
May 22, 2026	0.29	0.30	0.28	0.29	0.29	-0.31%	3,993,514
May 21, 2026	0.28	0.29	0.28	0.29	0.29	2.81%	262,597
May 20, 2026	0.28	0.29	0.27	0.28	0.28	-0.35%	857,108
May 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.40%	644,504
May 18, 2026	0.29	0.29	0.28	0.29	0.29	-	634,824
May 15, 2026	0.29	0.30	0.29	0.29	0.29	-4.35%	244,593
May 14, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	161,020
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-0.17%	251,609
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-2.15%	379,007
May 11, 2026	0.31	0.31	0.28	0.30	0.30	-2.57%	1,005,718
May 8, 2026	0.32	0.32	0.31	0.31	0.31	-2.54%	447,641
May 7, 2026	0.33	0.33	0.31	0.32	0.32	0.28%	302,280
May 6, 2026	0.32	0.33	0.31	0.32	0.32	-1.24%	549,680
May 5, 2026	0.32	0.33	0.32	0.32	0.32	0.37%	348,002
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-4.15%	350,216
May 1, 2026	0.32	0.34	0.32	0.33	0.33	4.79%	1,138,060
Apr 30, 2026	0.30	0.32	0.30	0.32	0.32	3.16%	331,417
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	-1.18%	331,422
Apr 28, 2026	0.32	0.33	0.31	0.31	0.31	-2.09%	666,627
Apr 27, 2026	0.33	0.34	0.32	0.32	0.32	-5.04%	490,949
Apr 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.74%	420,147
Apr 23, 2026	0.36	0.36	0.32	0.34	0.34	-3.22%	1,665,695
Apr 22, 2026	0.31	0.36	0.30	0.35	0.35	10.17%	4,035,472
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-0.13%	2,026,696
Apr 20, 2026	0.33	0.33	0.29	0.32	0.32	-5.03%	35,910,727
Apr 17, 2026	0.32	0.34	0.32	0.34	0.34	4.64%	739,663
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	690,838
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.19%	255,533
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	4.41%	640,739
Apr 13, 2026	0.30	0.32	0.29	0.30	0.30	-1.62%	532,390
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	0.30%	420,861
Apr 9, 2026	0.28	0.32	0.28	0.30	0.30	7.50%	1,276,916
Apr 8, 2026	0.28	0.29	0.26	0.28	0.28	3.51%	745,748
Apr 7, 2026	0.27	0.28	0.27	0.27	0.27	0.90%	119,484
Apr 6, 2026	0.27	0.28	0.26	0.27	0.27	1.13%	359,789
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-2.32%	91,487
Apr 1, 2026	0.26	0.29	0.26	0.27	0.27	3.19%	236,480
Mar 31, 2026	0.26	0.27	0.26	0.26	0.26	2.94%	159,448
Mar 30, 2026	0.27	0.27	0.25	0.26	0.26	0.08%	151,330
Mar 27, 2026	0.27	0.27	0.25	0.26	0.26	-1.96%	279,211
Mar 26, 2026	0.27	0.27	0.26	0.26	0.26	-0.61%	235,866
Mar 25, 2026	0.25	0.27	0.25	0.26	0.26	3.56%	267,842
Mar 24, 2026	0.28	0.28	0.25	0.25	0.25	-8.10%	340,967
Mar 23, 2026	0.28	0.29	0.27	0.28	0.28	-3.81%	221,616
Mar 20, 2026	0.27	0.29	0.26	0.29	0.29	5.22%	766,148
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.27%	155,864
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-4.67%	286,194
Mar 17, 2026	0.28	0.29	0.28	0.29	0.29	3.32%	355,233
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-1.17%	174,550
Mar 13, 2026	0.29	0.30	0.28	0.28	0.28	-0.04%	448,195
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-2.58%	201,768
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	1.96%	80,007
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.66%	211,085
Mar 9, 2026	0.29	0.29	0.28	0.29	0.29	1.36%	302,301
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	0.32%	222,994
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.66%	414,749
Mar 4, 2026	0.31	0.32	0.28	0.29	0.29	0.28%	1,076,934
Mar 3, 2026	0.27	0.29	0.27	0.29	0.29	5.82%	152,164
Mar 2, 2026	0.29	0.29	0.27	0.27	0.27	-1.51%	238,948
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.63%	152,560
Feb 26, 2026	0.31	0.31	0.28	0.28	0.28	-1.83%	419,720
Feb 25, 2026	0.28	0.30	0.27	0.29	0.29	4.02%	528,813
Feb 24, 2026	0.27	0.29	0.27	0.28	0.28	4.85%	607,378
Feb 23, 2026	0.28	0.28	0.26	0.27	0.27	2.23%	294,242
Feb 20, 2026	0.25	0.27	0.25	0.26	0.26	-0.04%	162,789
Feb 19, 2026	0.25	0.27	0.25	0.26	0.26	2.28%	317,384
Feb 18, 2026	0.26	0.26	0.25	0.25	0.25	-0.59%	216,271
Feb 17, 2026	0.28	0.28	0.25	0.26	0.26	-	285,481
Feb 13, 2026	0.26	0.26	0.25	0.26	0.26	-	215,724
Feb 12, 2026	0.25	0.26	0.25	0.26	0.26	1.59%	409,112
Feb 11, 2026	0.27	0.27	0.25	0.25	0.25	-4.18%	276,805
Feb 10, 2026	0.25	0.27	0.25	0.26	0.26	3.79%	521,186
Feb 9, 2026	0.24	0.26	0.24	0.25	0.25	1.20%	224,326
Feb 6, 2026	0.25	0.26	0.24	0.25	0.25	0.81%	438,447
Feb 5, 2026	0.26	0.26	0.25	0.25	0.25	-3.72%	571,808
Feb 4, 2026	0.27	0.27	0.26	0.26	0.26	-4.41%	441,134
Feb 3, 2026	0.28	0.28	0.27	0.27	0.27	-1.53%	722,507