5 DAY PERFORMANCE
+10.97%
1 MONTH PERFORMANCE
+12.96%
3 MONTH PERFORMANCE
-13.07%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+4.58%
India Globalization Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.33 | $0.34 (4.42%) | $0.36 | $0.32 | 1.12 M | $26.16 M |
| 03/11/2025 | $0.34 | $0.31 (-6.66%) | $0.34 | $0.31 | 256,400 | $24.28 M |
| 03/10/2025 | $0.31 | $0.33 (5.74%) | $0.34 | $0.30 | 971,244 | $25.32 M |
| 03/07/2025 | $0.30 | $0.31 (1.79%) | $0.31 | $0.30 | 341,235 | $23.79 M |
| 03/06/2025 | $0.27 | $0.30 (12.77%) | $0.33 | $0.27 | 1.37 M | $23.65 M |
| 03/05/2025 | $0.28 | $0.28 (0.39%) | $0.29 | $0.27 | 126,400 | $21.75 M |
| 03/04/2025 | $0.28 | $0.27 (-1.8%) | $0.28 | $0.27 | 166,300 | $21.19 M |
| 03/03/2025 | $0.29 | $0.28 (-4.76%) | $0.29 | $0.28 | 274,816 | $21.58 M |
| 02/28/2025 | $0.28 | $0.29 (2.47%) | $0.29 | $0.28 | 139,400 | $22.51 M |
| 02/27/2025 | $0.28 | $0.28 (-0.88%) | $0.29 | $0.28 | 214,500 | $21.90 M |
| 02/26/2025 | $0.29 | $0.28 (-2.41%) | $0.30 | $0.27 | 182,500 | $22.05 M |
| 02/25/2025 | $0.28 | $0.29 (0.53%) | $0.29 | $0.26 | 325,000 | $22.18 M |
| 02/24/2025 | $0.30 | $0.28 (-3.69%) | $0.31 | $0.28 | 591,900 | $22.09 M |
| 02/21/2025 | $0.31 | $0.30 (-3.27%) | $0.31 | $0.29 | 329,029 | $22.98 M |
| 02/20/2025 | $0.30 | $0.30 (-0.37%) | $0.30 | $0.29 | 189,525 | $23.00 M |
| 02/19/2025 | $0.30 | $0.29 (-2.39%) | $0.31 | $0.29 | 335,334 | $22.81 M |
| 02/18/2025 | $0.31 | $0.31 (-1.58%) | $0.32 | $0.30 | 410,708 | $23.69 M |
| 02/14/2025 | $0.31 | $0.31 (1.83%) | $0.32 | $0.30 | 549,500 | $24.19 M |
| 02/13/2025 | $0.30 | $0.31 (1.93%) | $0.31 | $0.29 | 214,900 | $23.74 M |
| 02/12/2025 | $0.31 | $0.30 (-1.95%) | $0.31 | $0.30 | 323,432 | $23.37 M |
| 02/11/2025 | $0.31 | $0.31 (0.29%) | $0.32 | $0.31 | 480,800 | $23.99 M |
| 02/10/2025 | $0.32 | $0.31 (-2.5%) | $0.32 | $0.31 | 323,000 | $23.42 M |
| 02/07/2025 | $0.31 | $0.31 (0.32%) | $0.32 | $0.31 | 261,500 | $23.64 M |
| 02/06/2025 | $0.32 | $0.30 (-4.14%) | $0.32 | $0.30 | 612,710 | $23.05 M |
| 02/05/2025 | $0.32 | $0.32 (-0.91%) | $0.33 | $0.31 | 867,900 | $24.10 M |
| 02/04/2025 | $0.31 | $0.31 (-2.24%) | $0.32 | $0.31 | 196,525 | $23.26 M |
| 02/03/2025 | $0.31 | $0.32 (2.16%) | $0.32 | $0.31 | 460,034 | $24.09 M |
| 01/31/2025 | $0.32 | $0.32 (1.2%) | $0.33 | $0.32 | 430,100 | $24.31 M |
| 01/30/2025 | $0.33 | $0.32 (-0.31%) | $0.33 | $0.32 | 165,300 | $24.65 M |
| 01/29/2025 | $0.33 | $0.33 (-1.83%) | $0.33 | $0.32 | 564,026 | $24.85 M |
| 01/28/2025 | $0.33 | $0.33 (-1.12%) | $0.34 | $0.32 | 403,500 | $24.80 M |
| 01/27/2025 | $0.33 | $0.33 (-2.18%) | $0.34 | $0.32 | 415,300 | $24.85 M |
| 01/24/2025 | $0.34 | $0.33 (-1.96%) | $0.35 | $0.33 | 464,603 | $25.41 M |
| 01/23/2025 | $0.36 | $0.35 (-3.86%) | $0.36 | $0.35 | 250,835 | $26.31 M |
| 01/22/2025 | $0.35 | $0.36 (1.72%) | $0.37 | $0.34 | 429,840 | $26.98 M |
| 01/21/2025 | $0.35 | $0.34 (-1.89%) | $0.35 | $0.33 | 246,900 | $26.10 M |
| 01/17/2025 | $0.33 | $0.34 (1.77%) | $0.34 | $0.33 | 139,100 | $25.83 M |
| 01/16/2025 | $0.33 | $0.34 (4.26%) | $0.34 | $0.33 | 143,700 | $25.83 M |
| 01/15/2025 | $0.34 | $0.33 (-1.65%) | $0.34 | $0.32 | 214,616 | $25.31 M |
| 01/14/2025 | $0.36 | $0.33 (-8.53%) | $0.36 | $0.31 | 416,818 | $24.79 M |
| 01/13/2025 | $0.34 | $0.34 (-1.9%) | $0.35 | $0.33 | 204,900 | $25.50 M |
| 01/10/2025 | $0.34 | $0.35 (0.29%) | $0.35 | $0.33 | 458,800 | $26.22 M |
| 01/08/2025 | $0.36 | $0.33 (-7.39%) | $0.37 | $0.33 | 929,600 | $25.18 M |
| 01/07/2025 | $0.35 | $0.35 (-1.43%) | $0.36 | $0.34 | 514,000 | $26.22 M |
| 01/06/2025 | $0.36 | $0.34 (-4.3%) | $0.36 | $0.34 | 600,421 | $26.04 M |
| 01/03/2025 | $0.37 | $0.36 (-2.46%) | $0.37 | $0.35 | 401,233 | $27.13 M |
| 01/02/2025 | $0.35 | $0.36 (1.08%) | $0.36 | $0.34 | 317,738 | $27.13 M |
| 12/31/2024 | $0.36 | $0.34 (-6.67%) | $0.37 | $0.33 | 726,305 | $25.54 M |
| 12/30/2024 | $0.38 | $0.35 (-6.87%) | $0.38 | $0.35 | 337,746 | $26.90 M |
| 12/27/2024 | $0.37 | $0.37 (-0.46%) | $0.38 | $0.36 | 423,400 | $28.12 M |
| 12/26/2024 | $0.38 | $0.37 (-3.16%) | $0.38 | $0.36 | 320,400 | $27.97 M |
| 12/24/2024 | $0.37 | $0.37 (0.38%) | $0.37 | $0.36 | 105,200 | $28.08 M |
| 12/23/2024 | $0.35 | $0.37 (6.13%) | $0.37 | $0.35 | 250,036 | $28.40 M |
| 12/20/2024 | $0.37 | $0.38 (3.84%) | $0.38 | $0.33 | 737,600 | $28.81 M |
| 12/19/2024 | $0.39 | $0.37 (-5.08%) | $0.39 | $0.36 | 197,120 | $27.97 M |
| 12/18/2024 | $0.37 | $0.36 (-2.47%) | $0.38 | $0.36 | 318,700 | $27.36 M |
| 12/17/2024 | $0.37 | $0.37 (1.67%) | $0.38 | $0.36 | 267,200 | $28.21 M |
| 12/16/2024 | $0.41 | $0.37 (-10.19%) | $0.41 | $0.36 | 638,500 | $27.86 M |
| 12/13/2024 | $0.40 | $0.41 (3.71%) | $0.41 | $0.39 | 435,648 | $31.46 M |
| 12/12/2024 | $0.39 | $0.39 (-0.2%) | $0.42 | $0.38 | 492,400 | $29.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
