5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+9.85%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
-20.55%
IGC Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.29 | $0.31 (7.13%) | $0.31 | $0.28 | 1.87 M | $30.90 M |
| 08/20/2026 | $0.29 | $0.28 (-2.74%) | $0.29 | $0.27 | 603.64 K | $27.81 M |
| 08/19/2026 | $0.28 | $0.29 (0.32%) | $0.29 | $0.28 | 1.08 M | $28.62 M |
| 08/18/2026 | $0.29 | $0.28 (-1.08%) | $0.29 | $0.28 | 529.92 K | $28.53 M |
| 08/17/2026 | $0.29 | $0.28 (-1.82%) | $0.29 | $0.27 | 1.05 M | $28.09 M |
| 08/14/2026 | $0.30 | $0.30 (-0.4%) | $0.30 | $0.29 | 1.54 M | $29.88 M |
| 08/13/2026 | $0.29 | $0.29 (1.38%) | $0.30 | $0.28 | 2.25 M | $29.50 M |
| 08/12/2026 | $0.28 | $0.29 (1.38%) | $0.29 | $0.28 | 1.69 M | $28.68 M |
| 08/11/2026 | $0.27 | $0.28 (4.07%) | $0.29 | $0.27 | 2.63 M | $28.19 M |
| 08/10/2026 | $0.26 | $0.27 (3.88%) | $0.27 | $0.25 | 618.80 K | $26.84 M |
| 08/07/2026 | $0.25 | $0.26 (2.35%) | $0.26 | $0.25 | 460.73 K | $24.39 M |
| 08/06/2026 | $0.25 | $0.25 (-0.44%) | $0.25 | $0.25 | 312.91 K | $23.75 M |
| 08/05/2026 | $0.26 | $0.25 (-3.08%) | $0.26 | $0.25 | 208.10 K | $23.95 M |
| 08/04/2026 | $0.25 | $0.25 (-1.98%) | $0.26 | $0.24 | 307.70 K | $23.57 M |
| 08/03/2026 | $0.26 | $0.25 (-5.73%) | $0.26 | $0.24 | 376.41 K | $23.29 M |
| 07/31/2026 | $0.26 | $0.25 (-3.45%) | $0.26 | $0.25 | 184.82 K | $23.66 M |
| 07/30/2026 | $0.25 | $0.25 (1.84%) | $0.25 | $0.24 | 259.32 K | $23.71 M |
| 07/29/2026 | $0.26 | $0.24 (-8.4%) | $0.26 | $0.24 | 1.05 M | $22.81 M |
| 07/28/2026 | $0.27 | $0.26 (-3.18%) | $0.27 | $0.26 | 343.72 K | $24.61 M |
| 07/27/2026 | $0.26 | $0.26 (0.77%) | $0.27 | $0.26 | 109.78 K | $25.00 M |
| 07/24/2026 | $0.27 | $0.26 (-1.31%) | $0.27 | $0.26 | 202.34 K | $25.09 M |
| 07/23/2026 | $0.27 | $0.27 (-1.56%) | $0.27 | $0.26 | 126.01 K | $25.19 M |
| 07/22/2026 | $0.28 | $0.27 (-1.85%) | $0.28 | $0.27 | 234.60 K | $25.65 M |
| 07/21/2026 | $0.27 | $0.27 (0.04%) | $0.27 | $0.27 | 138.30 K | $25.38 M |
| 07/20/2026 | $0.26 | $0.27 (2.92%) | $0.28 | $0.26 | 540.53 K | $25.46 M |
| 07/17/2026 | $0.26 | $0.26 (1.56%) | $0.26 | $0.26 | 238.61 K | $24.71 M |
| 07/16/2026 | $0.28 | $0.26 (-9.43%) | $0.28 | $0.26 | 445.40 K | $24.36 M |
| 07/15/2026 | $0.27 | $0.27 (-1.33%) | $0.28 | $0.27 | 238.14 K | $25.46 M |
| 07/14/2026 | $0.26 | $0.27 (1.91%) | $0.27 | $0.26 | 399.70 K | $25.38 M |
| 07/13/2026 | $0.27 | $0.27 (0.34%) | $0.28 | $0.26 | 512.20 K | $25.27 M |
| 07/10/2026 | $0.28 | $0.27 (-2.37%) | $0.28 | $0.27 | 462.23 K | $25.85 M |
| 07/09/2026 | $0.28 | $0.28 (1.45%) | $0.29 | $0.27 | 982.32 K | $26.52 M |
| 07/08/2026 | $0.28 | $0.28 (-1.75%) | $0.29 | $0.28 | 308.05 K | $26.14 M |
| 07/07/2026 | $0.28 | $0.28 (-0.22%) | $0.28 | $0.27 | 459.11 K | $26.42 M |
| 07/06/2026 | $0.28 | $0.28 (-1.09%) | $0.29 | $0.27 | 344.00 K | $26.71 M |
| 07/02/2026 | $0.27 | $0.28 (2.52%) | $0.28 | $0.27 | 441.44 K | $26.70 M |
| 07/01/2026 | $0.27 | $0.27 (0.77%) | $0.28 | $0.27 | 231.40 K | $26.11 M |
| 06/30/2026 | $0.27 | $0.27 (-0.26%) | $0.28 | $0.27 | 258.50 K | $25.85 M |
| 06/29/2026 | $0.26 | $0.27 (4.23%) | $0.27 | $0.26 | 522.50 K | $25.76 M |
| 06/26/2026 | $0.26 | $0.26 (1.15%) | $0.27 | $0.26 | 420.00 K | $25.00 M |
| 06/25/2026 | $0.27 | $0.26 (-3%) | $0.27 | $0.26 | 652.71 K | $24.89 M |
| 06/24/2026 | $0.27 | $0.27 (-0.56%) | $0.27 | $0.27 | 307.44 K | $25.51 M |
| 06/23/2026 | $0.27 | $0.27 (-1.85%) | $0.29 | $0.27 | 706.90 K | $25.19 M |
| 06/22/2026 | $0.28 | $0.27 (-3.37%) | $0.28 | $0.27 | 496.93 K | $25.34 M |
| 06/18/2026 | $0.27 | $0.27 (0.7%) | $0.28 | $0.27 | 631.20 K | $26.13 M |
| 06/17/2026 | $0.28 | $0.28 (-0.72%) | $0.29 | $0.28 | 1.07 M | $26.20 M |
| 06/16/2026 | $0.29 | $0.28 (-3.94%) | $0.29 | $0.28 | 854.40 K | $26.38 M |
| 06/15/2026 | $0.29 | $0.28 (-1.61%) | $0.29 | $0.28 | 682.60 K | $26.65 M |
| 06/12/2026 | $0.28 | $0.28 (-1.2%) | $0.29 | $0.28 | 565.02 K | $26.61 M |
| 06/11/2026 | $0.28 | $0.28 (0.43%) | $0.30 | $0.28 | 578.10 K | $26.85 M |
| 06/10/2026 | $0.29 | $0.28 (-2.12%) | $0.29 | $0.28 | 242.30 K | $26.71 M |
| 06/09/2026 | $0.29 | $0.29 (-2.56%) | $0.30 | $0.28 | 1.31 M | $27.09 M |
| 06/08/2026 | $0.30 | $0.30 (0.67%) | $0.30 | $0.28 | 630.62 K | $28.42 M |
| 06/05/2026 | $0.29 | $0.29 (-2.36%) | $0.30 | $0.28 | 453.60 K | $27.18 M |
| 06/04/2026 | $0.30 | $0.29 (-2.6%) | $0.30 | $0.29 | 479.15 K | $27.82 M |
| 06/03/2026 | $0.28 | $0.30 (6.01%) | $0.31 | $0.28 | 1.60 M | $28.51 M |
| 06/02/2026 | $0.29 | $0.29 (0.69%) | $0.30 | $0.28 | 412.41 K | $27.56 M |
| 06/01/2026 | $0.29 | $0.30 (2.75%) | $0.30 | $0.28 | 491.60 K | $28.04 M |
| 05/29/2026 | $0.29 | $0.29 (0.63%) | $0.29 | $0.28 | 262.84 K | $27.46 M |
| 05/28/2026 | $0.29 | $0.29 (0.35%) | $0.29 | $0.28 | 292.34 K | $27.53 M |
| 05/27/2026 | $0.29 | $0.29 (-1.63%) | $0.30 | $0.28 | 447.35 K | $27.56 M |
| 05/26/2026 | $0.28 | $0.29 (2.59%) | $0.29 | $0.28 | 321.73 K | $27.10 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.
