IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.33	0.31	0.31	0.31	-2.09%	659,143
Apr 27, 2026	0.33	0.34	0.32	0.32	0.32	-5.04%	459,938
Apr 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.74%	410,155
Apr 23, 2026	0.36	0.36	0.32	0.34	0.34	-3.22%	1,617,398
Apr 22, 2026	0.31	0.36	0.30	0.35	0.35	10.17%	3,869,228
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-0.13%	2,004,368
Apr 20, 2026	0.33	0.33	0.29	0.32	0.32	-5.03%	35,354,759
Apr 17, 2026	0.32	0.34	0.32	0.34	0.34	4.64%	729,925
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	674,749
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.19%	237,456
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	4.41%	632,312
Apr 13, 2026	0.30	0.32	0.29	0.30	0.30	-1.62%	532,195
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	0.30%	416,702
Apr 9, 2026	0.28	0.32	0.28	0.30	0.30	7.50%	1,276,802
Apr 8, 2026	0.28	0.29	0.26	0.28	0.28	3.51%	736,646
Apr 7, 2026	0.27	0.28	0.27	0.27	0.27	0.90%	115,984
Apr 6, 2026	0.27	0.28	0.26	0.27	0.27	1.13%	348,827
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-2.32%	88,604
Apr 1, 2026	0.26	0.29	0.26	0.27	0.27	3.19%	234,515
Mar 31, 2026	0.26	0.27	0.26	0.26	0.26	2.94%	156,026
Mar 30, 2026	0.27	0.27	0.25	0.26	0.26	0.08%	135,641
Mar 27, 2026	0.27	0.27	0.25	0.26	0.26	-1.96%	277,659
Mar 26, 2026	0.27	0.27	0.26	0.26	0.26	-0.61%	234,494
Mar 25, 2026	0.25	0.27	0.25	0.26	0.26	3.56%	263,651
Mar 24, 2026	0.28	0.28	0.25	0.25	0.25	-8.10%	331,254
Mar 23, 2026	0.28	0.29	0.27	0.28	0.28	-3.81%	189,336
Mar 20, 2026	0.27	0.29	0.26	0.29	0.29	5.22%	764,082
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.27%	147,254
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-4.67%	285,720
Mar 17, 2026	0.28	0.29	0.28	0.29	0.29	3.32%	348,488
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-1.17%	164,947
Mar 13, 2026	0.29	0.30	0.28	0.28	0.28	-0.04%	445,515
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-2.58%	199,533
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	1.96%	66,951
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.66%	195,689
Mar 9, 2026	0.29	0.29	0.28	0.29	0.29	1.36%	299,733
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	0.32%	221,337
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.66%	400,786
Mar 4, 2026	0.31	0.32	0.28	0.29	0.29	0.28%	1,072,833
Mar 3, 2026	0.27	0.29	0.27	0.29	0.29	5.82%	150,449
Mar 2, 2026	0.29	0.29	0.27	0.27	0.27	-1.51%	235,040
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.63%	147,531
Feb 26, 2026	0.31	0.31	0.28	0.28	0.28	-1.83%	393,127
Feb 25, 2026	0.28	0.30	0.27	0.29	0.29	4.02%	524,523
Feb 24, 2026	0.27	0.29	0.27	0.28	0.28	4.85%	562,169
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
Feb 2, 2026	0.27	0.28	0.27	0.27	0.27	1.52%	302,154
Jan 30, 2026	0.27	0.28	0.27	0.27	0.27	-2.63%	354,484
Jan 29, 2026	0.29	0.29	0.27	0.28	0.28	-3.38%	377,665
Jan 28, 2026	0.29	0.30	0.28	0.29	0.29	-1.44%	208,251
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	0.24%	139,014
Jan 26, 2026	0.29	0.30	0.29	0.29	0.29	-0.17%	845,487
Jan 23, 2026	0.31	0.31	0.29	0.29	0.29	-3.35%	254,259
Jan 22, 2026	0.29	0.30	0.28	0.30	0.30	7.31%	814,498
Jan 21, 2026	0.28	0.29	0.28	0.28	0.28	0.18%	400,986
Jan 20, 2026	0.30	0.30	0.28	0.28	0.28	-5.47%	554,381
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	2.07%	427,062
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-3.14%	557,973
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	0.13%	249,908
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	-0.20%	290,255
Jan 12, 2026	0.31	0.31	0.29	0.30	0.30	-0.13%	348,365
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-1.54%	230,003
Jan 8, 2026	0.31	0.32	0.30	0.31	0.31	-0.81%	301,893
Jan 7, 2026	0.29	0.31	0.29	0.31	0.31	6.40%	995,713
Jan 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.26%	454,787
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	0.58%	412,632
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	3.41%	403,529
Dec 31, 2025	0.28	0.29	0.28	0.28	0.28	-0.39%	569,048
Dec 30, 2025	0.30	0.30	0.28	0.28	0.28	-4.98%	733,168
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-0.87%	343,335
Dec 26, 2025	0.30	0.30	0.29	0.30	0.30	-1.09%	339,624
Dec 24, 2025	0.30	0.31	0.29	0.30	0.30	0.07%	405,708
Dec 23, 2025	0.30	0.31	0.29	0.30	0.30	-0.75%	887,401
Dec 22, 2025	0.32	0.32	0.30	0.31	0.31	1.77%	1,298,770
Dec 19, 2025	0.34	0.34	0.30	0.30	0.30	-10.74%	3,107,661
Dec 18, 2025	0.35	0.35	0.33	0.34	0.34	2.31%	1,570,110
Dec 17, 2025	0.34	0.36	0.33	0.33	0.33	-2.23%	2,359,571
Dec 16, 2025	0.33	0.34	0.32	0.34	0.34	0.60%	760,289
Dec 15, 2025	0.36	0.36	0.32	0.33	0.33	-3.94%	1,204,104
Dec 12, 2025	0.35	0.36	0.34	0.35	0.35	6.04%	1,419,571
Dec 11, 2025	0.35	0.35	0.32	0.33	0.33	-4.12%	971,706
Dec 10, 2025	0.30	0.36	0.30	0.34	0.34	14.77%	1,624,120
Dec 9, 2025	0.29	0.31	0.29	0.30	0.30	2.48%	303,328
Dec 8, 2025	0.30	0.31	0.28	0.29	0.29	-2.38%	444,100
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-2.68%	397,005
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	1.36%	446,875
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.31%	487,644