IGC Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.30	0.31	0.30	0.30	0.30	2.03%	137,427
May 9, 2025	0.30	0.30	0.30	0.30	0.30	0.39%	107,407
May 8, 2025	0.30	0.30	0.29	0.30	0.30	1.30%	116,915
May 7, 2025	0.30	0.30	0.29	0.29	0.29	0.69%	70,320
May 6, 2025	0.30	0.32	0.29	0.29	0.29	-3.00%	481,648
May 5, 2025	0.30	0.30	0.30	0.30	0.30	-0.60%	58,499
May 2, 2025	0.31	0.31	0.28	0.30	0.30	-1.57%	279,560
May 1, 2025	0.31	0.31	0.30	0.31	0.31	1.12%	76,768
Apr 30, 2025	0.30	0.31	0.30	0.30	0.30	1.34%	124,438
Apr 29, 2025	0.29	0.30	0.29	0.30	0.30	0.94%	76,202
Apr 28, 2025	0.30	0.31	0.30	0.30	0.30	-0.90%	107,237
Apr 25, 2025	0.32	0.32	0.30	0.30	0.30	-4.68%	323,791
Apr 24, 2025	0.30	0.32	0.29	0.31	0.31	6.73%	941,431
Apr 23, 2025	0.30	0.30	0.29	0.29	0.29	2.80%	187,480
Apr 22, 2025	0.29	0.29	0.27	0.29	0.29	0.92%	88,002
Apr 21, 2025	0.28	0.30	0.28	0.28	0.28	-0.11%	164,423
Apr 17, 2025	0.29	0.29	0.27	0.28	0.28	-0.53%	70,267
Apr 16, 2025	0.29	0.29	0.28	0.29	0.29	-1.86%	114,912
Apr 15, 2025	0.28	0.29	0.28	0.29	0.29	3.27%	154,937
Apr 14, 2025	0.28	0.29	0.28	0.28	0.28	0.68%	194,072
Apr 11, 2025	0.27	0.28	0.27	0.28	0.28	3.90%	124,432
Apr 10, 2025	0.28	0.29	0.27	0.27	0.27	-2.89%	225,224
Apr 9, 2025	0.26	0.28	0.26	0.28	0.28	2.63%	200,245
Apr 8, 2025	0.29	0.30	0.26	0.27	0.27	-6.87%	463,011
Apr 7, 2025	0.26	0.29	0.25	0.29	0.29	7.33%	414,709
Apr 4, 2025	0.28	0.28	0.26	0.27	0.27	-3.30%	434,925
Apr 3, 2025	0.27	0.29	0.27	0.28	0.28	-1.13%	201,161
Apr 2, 2025	0.29	0.30	0.28	0.28	0.28	-1.12%	287,953
Apr 1, 2025	0.28	0.30	0.28	0.29	0.29	0.21%	248,772
Mar 31, 2025	0.29	0.29	0.28	0.29	0.29	-3.06%	142,986
Mar 28, 2025	0.30	0.30	0.29	0.29	0.29	-2.00%	268,107
Mar 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	132,782
Mar 26, 2025	0.30	0.32	0.29	0.31	0.31	1.37%	633,401
Mar 25, 2025	0.30	0.31	0.30	0.31	0.31	-0.20%	61,778
Mar 24, 2025	0.32	0.32	0.30	0.31	0.31	-5.14%	305,745
Mar 21, 2025	0.30	0.32	0.30	0.32	0.32	4.19%	150,440
Mar 20, 2025	0.31	0.32	0.31	0.31	0.31	-0.51%	123,394
Mar 19, 2025	0.31	0.32	0.31	0.31	0.31	-1.14%	227,813
Mar 18, 2025	0.32	0.33	0.31	0.32	0.32	-1.50%	214,065
Mar 17, 2025	0.32	0.34	0.31	0.32	0.32	-4.42%	1,056,146
Mar 14, 2025	0.33	0.34	0.32	0.33	0.33	1.45%	220,330
Mar 13, 2025	0.35	0.35	0.33	0.33	0.33	-3.71%	321,316
Mar 12, 2025	0.33	0.36	0.32	0.34	0.34	9.59%	1,152,153
Mar 11, 2025	0.34	0.34	0.31	0.31	0.31	-5.24%	256,353
Mar 10, 2025	0.31	0.34	0.30	0.33	0.33	7.70%	955,517
Mar 7, 2025	0.30	0.31	0.30	0.31	0.31	0.56%	341,235
Mar 6, 2025	0.27	0.33	0.27	0.30	0.30	8.78%	1,369,147
Mar 5, 2025	0.28	0.29	0.27	0.28	0.28	2.60%	126,388
Mar 4, 2025	0.28	0.28	0.27	0.27	0.27	-1.80%	166,291
Mar 3, 2025	0.29	0.29	0.28	0.28	0.28	-4.14%	274,816