5 DAY PERFORMANCE
+34.71%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+29.79%
YEAR-TO-DATE PERFORMANCE
+19.43%
1 YEAR PERFORMANCE
+7.88%
IGC Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.29 | $0.30 (2.94%) | $0.31 | $0.29 | 303.33 K | $26.96 M |
| 12/08/2025 | $0.30 | $0.29 (-3.39%) | $0.31 | $0.28 | 444.10 K | $26.31 M |
| 12/05/2025 | $0.31 | $0.30 (-3.37%) | $0.31 | $0.30 | 397.01 K | $26.95 M |
| 12/04/2025 | $0.31 | $0.31 (-1.26%) | $0.31 | $0.30 | 446.90 K | $27.69 M |
| 12/03/2025 | $0.31 | $0.30 (-0.98%) | $0.31 | $0.30 | 487.64 K | $27.32 M |
| 12/02/2025 | $0.31 | $0.31 (-1.83%) | $0.33 | $0.30 | 251.60 K | $27.68 M |
| 12/01/2025 | $0.32 | $0.32 (-2.84%) | $0.33 | $0.32 | 230.10 K | $28.49 M |
| 11/28/2025 | $0.32 | $0.32 (-1.24%) | $0.33 | $0.32 | 294.20 K | $28.95 M |
| 11/26/2025 | $0.32 | $0.32 (-0.19%) | $0.34 | $0.32 | 323.30 K | $28.89 M |
| 11/25/2025 | $0.32 | $0.32 (-0.59%) | $0.33 | $0.32 | 372.61 K | $28.75 M |
| 11/24/2025 | $0.33 | $0.32 (-4.26%) | $0.33 | $0.32 | 363.33 K | $28.86 M |
| 11/21/2025 | $0.31 | $0.32 (0.45%) | $0.32 | $0.31 | 224.94 K | $28.49 M |
| 11/20/2025 | $0.33 | $0.31 (-4.08%) | $0.34 | $0.31 | 504.83 K | $28.25 M |
| 11/19/2025 | $0.34 | $0.33 (-4.96%) | $0.35 | $0.33 | 366.31 K | $29.49 M |
| 11/18/2025 | $0.34 | $0.34 (-2.33%) | $0.36 | $0.34 | 371.60 K | $30.30 M |
| 11/17/2025 | $0.37 | $0.34 (-6.98%) | $0.37 | $0.34 | 456.04 K | $30.76 M |
| 11/14/2025 | $0.35 | $0.36 (0.93%) | $0.36 | $0.35 | 356.90 K | $32.38 M |
| 11/13/2025 | $0.37 | $0.36 (-2.63%) | $0.38 | $0.35 | 572.54 K | $32.20 M |
| 11/12/2025 | $0.38 | $0.37 (-4.36%) | $0.39 | $0.37 | 403.50 K | $33.47 M |
| 11/11/2025 | $0.38 | $0.39 (1.5%) | $0.40 | $0.38 | 490.14 K | $35.28 M |
| 11/10/2025 | $0.37 | $0.38 (3.73%) | $0.39 | $0.37 | 1.56 M | $31.55 M |
| 11/07/2025 | $0.39 | $0.37 (-5.5%) | $0.39 | $0.33 | 902.70 K | $30.72 M |
| 11/06/2025 | $0.40 | $0.39 (-3.11%) | $0.40 | $0.38 | 565.50 K | $32.38 M |
| 11/05/2025 | $0.39 | $0.39 (-0.71%) | $0.40 | $0.38 | 329.51 K | $32.38 M |
| 11/04/2025 | $0.39 | $0.39 (-0.38%) | $0.40 | $0.39 | 724.20 K | $32.31 M |
| 11/03/2025 | $0.40 | $0.40 (-0.07%) | $0.45 | $0.38 | 2.97 M | $33.39 M |
| 10/31/2025 | $0.39 | $0.40 (0.94%) | $0.40 | $0.39 | 413.93 K | $32.82 M |
| 10/30/2025 | $0.40 | $0.40 (1.01%) | $0.40 | $0.38 | 728.93 K | $33.13 M |
| 10/29/2025 | $0.42 | $0.40 (-2.84%) | $0.42 | $0.40 | 502.80 K | $33.56 M |
| 10/28/2025 | $0.43 | $0.41 (-2.59%) | $0.43 | $0.40 | 1.60 M | $34.37 M |
| 10/27/2025 | $0.43 | $0.42 (-2.49%) | $0.43 | $0.40 | 1.66 M | $34.81 M |
| 10/24/2025 | $0.39 | $0.41 (4.31%) | $0.42 | $0.39 | 2.38 M | $33.78 M |
| 10/23/2025 | $0.37 | $0.38 (0.67%) | $0.38 | $0.37 | 298.00 K | $31.30 M |
| 10/22/2025 | $0.39 | $0.38 (-3.93%) | $0.40 | $0.36 | 1.38 M | $31.50 M |
| 10/21/2025 | $0.40 | $0.39 (-3.2%) | $0.40 | $0.39 | 492.20 K | $32.39 M |
| 10/20/2025 | $0.40 | $0.40 (-0.18%) | $0.40 | $0.40 | 377.00 K | $32.95 M |
| 10/17/2025 | $0.41 | $0.40 (-2.37%) | $0.41 | $0.39 | 672.83 K | $33.16 M |
| 10/16/2025 | $0.42 | $0.40 (-5.27%) | $0.43 | $0.40 | 789.41 K | $33.31 M |
| 10/15/2025 | $0.42 | $0.41 (-1.71%) | $0.42 | $0.40 | 773.82 K | $34.27 M |
| 10/14/2025 | $0.41 | $0.42 (1.04%) | $0.42 | $0.39 | 1.19 M | $34.56 M |
| 10/13/2025 | $0.39 | $0.39 (1.13%) | $0.40 | $0.38 | 774.10 K | $32.62 M |
| 10/10/2025 | $0.42 | $0.40 (-4.29%) | $0.43 | $0.39 | 672.90 K | $33.14 M |
| 10/09/2025 | $0.44 | $0.42 (-3.93%) | $0.44 | $0.41 | 444.90 K | $34.70 M |
| 10/08/2025 | $0.42 | $0.42 (2.17%) | $0.43 | $0.41 | 679.41 K | $35.20 M |
| 10/07/2025 | $0.40 | $0.41 (3.22%) | $0.41 | $0.40 | 1.52 M | $34.28 M |
| 10/06/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.40 | 744.31 K | $33.63 M |
| 10/03/2025 | $0.41 | $0.41 (-1.05%) | $0.41 | $0.40 | 408.44 K | $33.68 M |
| 10/02/2025 | $0.41 | $0.40 (-1.56%) | $0.41 | $0.39 | 372.04 K | $33.54 M |
| 10/01/2025 | $0.41 | $0.41 (-0.41%) | $0.43 | $0.41 | 526.22 K | $34.18 M |
| 09/30/2025 | $0.44 | $0.42 (-5.25%) | $0.44 | $0.41 | 756.45 K | $34.61 M |
| 09/29/2025 | $0.40 | $0.42 (4.32%) | $0.44 | $0.40 | 2.25 M | $34.87 M |
| 09/26/2025 | $0.40 | $0.40 (-0.03%) | $0.40 | $0.39 | 304.90 K | $33.02 M |
| 09/25/2025 | $0.41 | $0.39 (-3.53%) | $0.41 | $0.39 | 529.73 K | $32.45 M |
| 09/24/2025 | $0.41 | $0.41 (-0.32%) | $0.42 | $0.40 | 586.50 K | $33.93 M |
| 09/23/2025 | $0.41 | $0.40 (-2.86%) | $0.41 | $0.39 | 397.40 K | $33.04 M |
| 09/22/2025 | $0.40 | $0.40 (-1.09%) | $0.41 | $0.40 | 395.10 K | $33.23 M |
| 09/19/2025 | $0.41 | $0.41 (-1.26%) | $0.42 | $0.39 | 1.04 M | $33.96 M |
| 09/18/2025 | $0.41 | $0.41 (0.46%) | $0.42 | $0.41 | 233.00 K | $34.04 M |
| 09/17/2025 | $0.43 | $0.41 (-4.26%) | $0.44 | $0.41 | 373.84 K | $34.04 M |
| 09/16/2025 | $0.42 | $0.43 (2.9%) | $0.44 | $0.42 | 332.40 K | $35.70 M |
| 09/15/2025 | $0.40 | $0.42 (5.75%) | $0.43 | $0.40 | 608.43 K | $34.87 M |
| 09/12/2025 | $0.41 | $0.41 (0.22%) | $0.42 | $0.40 | 524.14 K | $33.70 M |
| 09/11/2025 | $0.41 | $0.40 (-1.03%) | $0.43 | $0.38 | 1.40 M | $33.53 M |
| 09/10/2025 | $0.41 | $0.41 (0.93%) | $0.43 | $0.41 | 778.70 K | $34.15 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.
