India Globalization Capital Inc. Common Stockのデータ

India Globalization Capital Inc. Common Stockの基本情報

名前 India Globalization Capital Inc. Common Stock
ティッカー IGC
国 United States
上場年 nan
セクター Technology

India Globalization Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.34 2.12 2.25 2.26 5332800.0 2.26
2021-02-12 2.46 2.2 2.27 2.3 7670400.0 2.3
2021-02-11 3.7 2.38 3.68 2.47 26038600.0 2.47
2021-02-10 3.72 2.44 2.56 3.1 49356400.0 3.1
2021-02-09 2.57 2.04 2.14 2.25 19411200.0 2.25
2021-02-08 2.07 1.91 1.97 1.99 5832700.0 1.99
2021-02-05 2.01 1.85 2.01 1.95 4498800.0 1.95
2021-02-04 2.18 1.98 2.16 2.02 12554500.0 2.02
2021-02-03 2.31 1.87 2.02 1.98 25252700.0 1.98
2021-02-02 2.04 1.59 1.71 1.9 18121400.0 1.9
2021-02-01 1.73 1.51 1.65 1.68 9596200.0 1.68
2021-01-29 1.86 1.54 1.63 1.59 10035400.0 1.59
2021-01-28 1.77 1.49 1.53 1.59 9175600.0 1.59
2021-01-27 1.6 1.46 1.5 1.54 4343000.0 1.54
2021-01-26 1.68 1.47 1.47 1.53 6470500.0 1.53
2021-01-25 1.59 1.45 1.59 1.49 1813900.0 1.49
2021-01-22 1.55 1.51 1.53 1.55 853500.0 1.55
2021-01-21 1.57 1.5 1.55 1.52 905000.0 1.52
2021-01-20 1.6 1.47 1.6 1.54 1443600.0 1.54
2021-01-19 1.58 1.5 1.53 1.55 1468200.0 1.55
2021-01-15 1.62 1.5 1.61 1.53 1683000.0 1.53
2021-01-14 1.56 1.5 1.51 1.55 1786100.0 1.55
2021-01-13 1.63 1.53 1.63 1.57 2705500.0 1.57
2021-01-12 1.63 1.52 1.57 1.58 2558100.0 1.58
2021-01-11 2.05 1.37 1.75 1.47 16630700.0 1.47
2021-01-08 1.89 1.72 1.84 1.81 3394100.0 1.81
2021-01-07 2.03 1.82 1.92 1.89 4074800.0 1.89
2021-01-06 2.07 1.75 1.75 1.81 9291100.0 1.81
2021-01-05 1.73 1.6 1.64 1.69 1980600.0 1.69
2021-01-04 1.68 1.54 1.63 1.67 2111500.0 1.67
2020-12-31 1.75 1.55 1.75 1.56 1807800.0 1.56
2020-12-30 1.75 1.62 1.65 1.68 1838100.0 1.68
2020-12-29 1.75 1.53 1.75 1.66 1494900.0 1.66
2020-12-28 1.81 1.7 1.75 1.74 1124400.0 1.74
2020-12-24 1.78 1.72 1.75 1.75 851400.0 1.75
2020-12-23 2.01 1.75 1.8 1.83 4498200.0 1.83
2020-12-22 1.81 1.7 1.81 1.78 987700.0 1.78
2020-12-21 1.85 1.75 1.81 1.77 1148800.0 1.77
2020-12-18 1.9 1.66 1.74 1.86 3440300.0 1.86
2020-12-17 1.87 1.75 1.83 1.75 1871000.0 1.75
2020-12-16 1.85 1.76 1.84 1.76 1150700.0 1.76
2020-12-15 1.77 1.64 1.66 1.76 2004100.0 1.76
2020-12-14 1.74 1.64 1.74 1.65 915300.0 1.65
2020-12-11 1.76 1.64 1.74 1.68 1097800.0 1.68
2020-12-10 1.8 1.66 1.7 1.69 1942000.0 1.69
2020-12-09 1.92 1.7 1.85 1.73 1654600.0 1.73
2020-12-08 1.95 1.78 1.78 1.85 1738600.0 1.85
2020-12-07 1.96 1.75 1.95 1.78 3230600.0 1.78
2020-12-04 2.15 1.91 2.05 1.99 8080900.0 1.99
2020-12-03 2.23 2.01 2.1 2.07 6046800.0 2.07
2020-12-02 2.35 1.83 1.94 2.23 12688700.0 2.23
2020-12-01 2.25 1.76 2.25 1.81 7777200.0 1.81
2020-11-30 2.66 2.07 2.47 2.29 31037100.0 2.29
2020-11-27 2.0 1.45 1.5 1.9 9725600.0 1.9
2020-11-25 1.46 1.31 1.38 1.46 1349400.0 1.46
2020-11-24 1.77 1.41 1.75 1.48 7617300.0 1.48
2020-11-23 1.49 1.26 1.26 1.47 5015000.0 1.47
2020-11-20 1.33 1.2 1.28 1.28 2464300.0 1.28
2020-11-19 1.31 1.23 1.3 1.28 613700.0 1.28
2020-11-18 1.35 1.25 1.3 1.26 1443500.0 1.26
2020-11-17 1.33 1.25 1.25 1.28 1220200.0 1.28
2020-11-16 1.3 1.21 1.25 1.25 890000.0 1.25
2020-11-13 1.33 1.24 1.28 1.27 819500.0 1.27
2020-11-12 1.34 1.26 1.34 1.28 934500.0 1.28
2020-11-11 1.39 1.29 1.31 1.33 1570800.0 1.33
2020-11-10 1.38 1.27 1.31 1.34 1443600.0 1.34
2020-11-09 1.68 1.36 1.67 1.38 6703700.0 1.38
2020-11-06 1.75 1.38 1.55 1.57 16681100.0 1.57
2020-11-05 1.45 1.28 1.35 1.41 5469800.0 1.41
2020-11-04 1.31 1.18 1.22 1.26 2225600.0 1.26
2020-11-03 1.27 1.17 1.23 1.24 1932300.0 1.24
2020-11-02 1.28 1.11 1.11 1.18 2259200.0 1.18
2020-10-30 1.15 1.1 1.13 1.1 420900.0 1.1
2020-10-29 1.18 1.12 1.13 1.14 467300.0 1.14
2020-10-28 1.17 1.1 1.14 1.15 597400.0 1.15
2020-10-27 1.18 1.11 1.11 1.17 583700.0 1.17
2020-10-26 1.28 1.13 1.27 1.14 1057500.0 1.14
2020-10-23 1.3 1.18 1.2 1.25 1658600.0 1.25
2020-10-22 1.23 1.18 1.22 1.2 297800.0 1.2
2020-10-21 1.24 1.19 1.23 1.23 657000.0 1.23
2020-10-20 1.24 1.18 1.22 1.21 646100.0 1.21
2020-10-19 1.27 1.19 1.24 1.2 1433500.0 1.2
2020-10-16 1.34 1.23 1.31 1.27 801700.0 1.27
2020-10-15 1.36 1.25 1.25 1.3 683500.0 1.3
2020-10-14 1.42 1.23 1.38 1.28 1914900.0 1.28
2020-10-13 1.47 1.35 1.44 1.42 1136200.0 1.42
2020-10-12 1.62 1.41 1.51 1.43 4198700.0 1.43
2020-10-09 1.68 1.31 1.38 1.55 15818600.0 1.55
2020-10-08 1.43 1.17 1.21 1.29 6519000.0 1.29
2020-10-07 1.35 1.08 1.09 1.29 5059300.0 1.29
2020-10-06 1.13 1.07 1.09 1.07 793600.0 1.07
2020-10-05 1.18 1.08 1.08 1.09 1991100.0 1.09
2020-10-02 1.12 1.06 1.08 1.08 866700.0 1.08
2020-10-01 1.17 1.04 1.04 1.13 2276000.0 1.13
2020-09-30 1.13 1.04 1.08 1.04 1450900.0 1.04
2020-09-29 1.17 1.04 1.07 1.09 2222700.0 1.09
2020-09-28 1.1 1.03 1.04 1.07 866500.0 1.07
2020-09-25 1.07 1.01 1.01 1.03 836700.0 1.03
2020-09-24 1.13 1.02 1.09 1.05 2952400.0 1.05
2020-09-23 1.2 1.1 1.2 1.12 4153700.0 1.12
2020-09-22 1.24 1.12 1.15 1.2 3202000.0 1.2
2020-09-21 1.17 1.11 1.13 1.15 740600.0 1.15
2020-09-18 1.2 1.15 1.16 1.19 833000.0 1.19
2020-09-17 1.22 1.16 1.2 1.19 776900.0 1.19
2020-09-16 1.26 1.15 1.22 1.21 1450200.0 1.21
2020-09-15 1.39 1.15 1.17 1.23 3405100.0 1.23
2020-09-14 1.17 1.1 1.14 1.12 836900.0 1.12
2020-09-11 1.18 1.09 1.17 1.12 955100.0 1.12
2020-09-10 1.28 1.15 1.25 1.17 1163100.0 1.17
2020-09-09 1.37 1.25 1.34 1.26 1331600.0 1.26
2020-09-08 1.47 1.26 1.28 1.36 2921100.0 1.36
2020-09-04 1.61 1.2 1.23 1.45 7488000.0 1.45
2020-09-03 1.92 1.05 1.06 1.38 64121800.0 1.38
2020-09-02 1.14 1.05 1.13 1.07 1957000.0 1.07
2020-09-01 1.2 1.13 1.19 1.14 1152300.0 1.14
2020-08-31 1.3 1.18 1.29 1.2 2216800.0 1.2
2020-08-28 1.31 1.25 1.26 1.3 1188100.0 1.3
2020-08-27 1.35 1.26 1.35 1.3 950200.0 1.3
2020-08-26 1.38 1.26 1.35 1.35 1723900.0 1.35
2020-08-25 1.56 1.31 1.55 1.37 3825800.0 1.37
2020-08-24 1.48 1.25 1.25 1.33 4058300.0 1.33
2020-08-21 1.38 1.23 1.32 1.26 3562100.0 1.26
2020-08-20 1.54 1.4 1.52 1.46 2682600.0 1.46
2020-08-19 1.78 1.51 1.72 1.54 5695600.0 1.54
2020-08-18 2.12 1.76 1.92 1.82 6621900.0 1.82
2020-08-17 2.28 1.57 1.7 2.06 21373300.0 2.06
2020-08-14 2.24 1.66 2.08 1.8 26717000.0 1.8
2020-08-13 4.5 2.3 3.44 2.54 247472600.0 2.54
2020-08-12 2.67 0.97 1.0 2.56 333411900.0 2.56
2020-08-11 0.69 0.63 0.68 0.64 6257200.0 0.64
2020-08-10 0.74 0.66 0.71 0.68 920900.0 0.68
2020-08-07 0.71 0.68 0.71 0.71 422500.0 0.71
2020-08-06 0.71 0.65 0.67 0.7 1530500.0 0.7
2020-08-05 0.71 0.64 0.65 0.68 1276400.0 0.68
2020-08-04 0.7 0.63 0.7 0.66 1279000.0 0.66
2020-08-03 0.77 0.58 0.61 0.73 2903000.0 0.73
2020-07-31 0.64 0.59 0.59 0.61 1122300.0 0.61
2020-07-30 0.63 0.58 0.63 0.62 799200.0 0.62
2020-07-29 0.66 0.6 0.65 0.61 1742600.0 0.61
2020-07-28 0.83 0.65 0.77 0.7 9047200.0 0.7
2020-07-27 0.7 0.55 0.55 0.67 11687000.0 0.67
2020-07-24 0.57 0.55 0.55 0.55 160300.0 0.55
2020-07-23 0.57 0.54 0.55 0.56 359700.0 0.56
2020-07-22 0.58 0.54 0.57 0.56 439800.0 0.56
2020-07-21 0.6 0.56 0.6 0.58 806400.0 0.58
2020-07-20 0.57 0.55 0.57 0.57 455900.0 0.57
2020-07-17 0.57 0.54 0.57 0.54 367600.0 0.54
2020-07-16 0.56 0.53 0.54 0.56 460000.0 0.56
2020-07-15 0.55 0.52 0.54 0.53 411300.0 0.53
2020-07-14 0.55 0.52 0.53 0.54 395200.0 0.54
2020-07-13 0.57 0.55 0.57 0.56 404300.0 0.56
2020-07-10 0.59 0.56 0.58 0.58 353000.0 0.58
2020-07-09 0.58 0.56 0.56 0.57 246400.0 0.57
2020-07-08 0.57 0.55 0.56 0.56 280100.0 0.56
2020-07-07 0.58 0.55 0.57 0.56 378500.0 0.56
2020-07-06 0.59 0.55 0.56 0.57 706000.0 0.57
2020-07-02 0.58 0.54 0.56 0.56 456400.0 0.56
2020-07-01 0.57 0.55 0.56 0.56 606800.0 0.56
2020-06-30 0.65 0.57 0.65 0.6 2910100.0 0.6
2020-06-29 0.75 0.52 0.52 0.73 7392100.0 0.73
2020-06-26 0.55 0.51 0.54 0.51 304900.0 0.51
2020-06-25 0.57 0.53 0.57 0.55 382400.0 0.55
2020-06-24 0.58 0.55 0.58 0.56 347600.0 0.56
2020-06-23 0.62 0.57 0.58 0.58 717900.0 0.58
2020-06-22 0.61 0.57 0.61 0.59 521900.0 0.59
2020-06-19 0.62 0.6 0.61 0.61 591800.0 0.61
2020-06-18 0.68 0.58 0.59 0.63 1724700.0 0.63
2020-06-17 0.62 0.58 0.62 0.59 310800.0 0.59
2020-06-16 0.62 0.58 0.59 0.61 412100.0 0.61
2020-06-15 0.6 0.55 0.57 0.59 465200.0 0.59
2020-06-12 0.61 0.57 0.6 0.58 316200.0 0.58
2020-06-11 0.62 0.56 0.62 0.56 746000.0 0.56
2020-06-10 0.71 0.61 0.68 0.64 941200.0 0.64
2020-06-09 0.72 0.6 0.63 0.66 1885900.0 0.66
2020-06-08 0.64 0.59 0.64 0.62 881900.0 0.62
2020-06-05 0.61 0.57 0.58 0.6 706000.0 0.6
2020-06-04 0.58 0.55 0.58 0.57 560100.0 0.57
2020-06-03 0.58 0.56 0.57 0.56 341700.0 0.56
2020-06-02 0.6 0.55 0.58 0.56 729900.0 0.56
2020-06-01 0.6 0.57 0.59 0.59 317900.0 0.59
2020-05-29 0.6 0.57 0.6 0.58 423800.0 0.58
2020-05-28 0.65 0.58 0.6 0.6 936300.0 0.6
2020-05-27 0.61 0.57 0.6 0.61 836600.0 0.61
2020-05-26 0.62 0.58 0.62 0.59 1028500.0 0.59
2020-05-22 0.66 0.56 0.61 0.62 3335500.0 0.62
2020-05-21 0.65 0.53 0.55 0.61 4237500.0 0.61
2020-05-20 0.55 0.52 0.53 0.54 462700.0 0.54
2020-05-19 0.66 0.53 0.64 0.56 1416000.0 0.56
2020-05-18 0.59 0.51 0.53 0.59 2788700.0 0.59
2020-05-15 0.52 0.47 0.49 0.5 620900.0 0.5
2020-05-14 0.5 0.45 0.48 0.49 367300.0 0.49
2020-05-13 0.5 0.47 0.49 0.48 272300.0 0.48
2020-05-12 0.52 0.49 0.5 0.49 423400.0 0.49
2020-05-11 0.52 0.5 0.51 0.5 261500.0 0.5
2020-05-08 0.53 0.5 0.51 0.51 346000.0 0.51
2020-05-07 0.52 0.5 0.52 0.52 258100.0 0.52
2020-05-06 0.52 0.49 0.51 0.52 225700.0 0.52
2020-05-05 0.54 0.5 0.53 0.52 392000.0 0.52
2020-05-04 0.56 0.5 0.52 0.54 643200.0 0.54
2020-05-01 0.53 0.5 0.52 0.52 411900.0 0.52
2020-04-30 0.6 0.51 0.53 0.54 1146700.0 0.54
2020-04-29 0.75 0.49 0.49 0.57 9202500.0 0.57
2020-04-28 0.52 0.48 0.51 0.49 632900.0 0.49
2020-04-27 0.61 0.49 0.5 0.51 2273300.0 0.51
2020-04-24 0.52 0.46 0.49 0.5 1247200.0 0.5
2020-04-23 0.49 0.47 0.49 0.47 197600.0 0.47
2020-04-22 0.5 0.48 0.5 0.49 182600.0 0.49
2020-04-21 0.5 0.46 0.46 0.48 223300.0 0.48
2020-04-20 0.53 0.47 0.49 0.48 642700.0 0.48
2020-04-17 0.53 0.48 0.53 0.5 273000.0 0.5
2020-04-16 0.52 0.48 0.5 0.49 195600.0 0.49
2020-04-15 0.52 0.49 0.5 0.49 217000.0 0.49
2020-04-14 0.55 0.5 0.53 0.52 372600.0 0.52
2020-04-13 0.59 0.44 0.45 0.52 1222900.0 0.52
2020-04-09 0.51 0.43 0.47 0.45 1355700.0 0.45
2020-04-08 0.48 0.42 0.46 0.46 476800.0 0.46
2020-04-07 0.48 0.43 0.47 0.45 452900.0 0.45
2020-04-06 0.47 0.43 0.46 0.45 355500.0 0.45
2020-04-03 0.45 0.41 0.45 0.44 321500.0 0.44
2020-04-02 0.47 0.43 0.47 0.45 387900.0 0.45
2020-04-01 0.54 0.43 0.53 0.45 559100.0 0.45
2020-03-31 0.58 0.48 0.52 0.49 569200.0 0.49
2020-03-30 0.64 0.54 0.63 0.56 634900.0 0.56
2020-03-27 0.74 0.5 0.62 0.6 3743900.0 0.6
2020-03-26 0.65 0.38 0.39 0.62 4669300.0 0.62
2020-03-25 0.43 0.35 0.38 0.38 545200.0 0.38
2020-03-24 0.38 0.34 0.38 0.36 245400.0 0.36
2020-03-23 0.35 0.32 0.35 0.34 214600.0 0.34
2020-03-20 0.37 0.34 0.35 0.35 512300.0 0.35
2020-03-19 0.35 0.3 0.3 0.32 384500.0 0.32
2020-03-18 0.36 0.26 0.36 0.3 489800.0 0.3
2020-03-17 0.4 0.35 0.4 0.36 304700.0 0.36
2020-03-16 0.4 0.34 0.4 0.4 271500.0 0.4
2020-03-13 0.4 0.35 0.38 0.38 240000.0 0.38
2020-03-12 0.4 0.35 0.38 0.36 381900.0 0.36
2020-03-11 0.44 0.4 0.43 0.41 200800.0 0.41
2020-03-10 0.46 0.4 0.43 0.43 143700.0 0.43
2020-03-09 0.44 0.41 0.44 0.41 274600.0 0.41
2020-03-06 0.49 0.45 0.49 0.46 138700.0 0.46
2020-03-05 0.51 0.47 0.5 0.49 144500.0 0.49
2020-03-04 0.54 0.49 0.52 0.51 303600.0 0.51
2020-03-03 0.54 0.49 0.52 0.51 247900.0 0.51
2020-03-02 0.53 0.44 0.47 0.5 229400.0 0.5
2020-02-28 0.47 0.41 0.47 0.44 556800.0 0.44
2020-02-27 0.5 0.45 0.49 0.49 341900.0 0.49
2020-02-26 0.54 0.48 0.52 0.49 336000.0 0.49
2020-02-25 0.57 0.52 0.55 0.54 291400.0 0.54
2020-02-24 0.58 0.55 0.57 0.56 215100.0 0.56
2020-02-21 0.58 0.57 0.58 0.58 118900.0 0.58
2020-02-20 0.59 0.56 0.56 0.59 220300.0 0.59
2020-02-19 0.59 0.56 0.59 0.56 275100.0 0.56
2020-02-18 0.6 0.57 0.58 0.59 171700.0 0.59