Want to see IGC full AI Analyst Report?
IGC Pharma (IGC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.04% | 508,037 | 0.68 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.08 | 0.20 | 0.20 | -16.39% | 2,009,651 | 2.78 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 509,457 | 0.71 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 118,517 | 0.16 |
| Oct 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +1.22% | 328,884 | 0.45 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 124,234 | 0.17 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.07% | 174,956 | 0.24 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 368,323 | 0.50 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +1.24% | 447,569 | 0.62 |
| Oct 19, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -1.63% | 541,083 | 0.75 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.15% | 405,401 | 0.57 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +1.20% | 782,399 | 1.10 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.28% | 947,576 | 1.35 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.99% | 422,364 | 0.60 |
| Oct 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.08% | 573,528 | 0.82 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.76% | 232,248 | 0.33 |
| Oct 08, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +1.43% | 626,440 | 0.90 |
| Oct 07, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 307,222 | 0.44 |
| Oct 06, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 1,113,538 | 1.60 |
| Oct 05, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +2.92% | 1,766,896 | 2.62 |
| Oct 02, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | +1.48% | 633,240 | 0.94 |
| Oct 01, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.75% | 446,951 | 0.67 |
| Sep 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.37% | 812,169 | 1.24 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.55% | 525,001 | 0.80 |
| Sep 28, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -2.84% | 1,103,963 | 1.72 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.36% | 684,236 | 1.08 |
| Sep 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 333,266 | 0.52 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +1.06% | 550,383 | 0.87 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +3.28% | 610,953 | 0.96 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.86% | 509,551 | 0.80 |
| Sep 18, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +7.14% | 811,702 | 1.29 |
| Sep 17, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.21% | 713,473 | 1.14 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +2.26% | 473,630 | 0.75 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.27% | 502,176 | 0.79 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 820,621 | 1.28 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.77% | 415,678 | 0.65 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +0.71% | 623,937 | 0.97 |
| Sep 09, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.77% | 347,767 | 0.54 |
| Sep 08, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.02% | 572,295 | 0.89 |
| Sep 07, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 378,027 | 0.57 |
| Sep 03, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.02% | 345,585 | 0.52 |
| Sep 02, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 458,195 | 0.69 |
| Sep 01, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.00% | 770,854 | 1.13 |
| Aug 31, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.55% | 619,130 | 0.91 |
| Aug 28, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.91% | 884,991 | 1.32 |
| Aug 27, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +8.47% | 3,598,347 | 5.82 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.99% | 454,202 | 0.74 |
| Aug 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +1.33% | 373,594 | 0.61 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.60% | 916,488 | 1.51 |