Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	IGC	0.628	0.633	0.49	0.508	-0.0429	1,704,934	2,056	0.4536	0.535
2024-04-30	X	IGC	0.4493	0.5589	0.4401	0.542	0.0908	2,136,041	2,683	0.57	0.6399
2024-04-29	X	IGC	0.472	0.4748	0.42	0.4632	0.0052	435,892	561	0.30	0.5044
2024-04-26	X	IGC	0.421	0.496	0.4175	0.458	0.0289	796,332	1,096	0.4024	0.521
2024-04-25	X	IGC	0.4375	0.4479	0.417	0.43	-0.0128	241,991	476	0.417	0.4776
2024-04-24	X	IGC	0.4626	0.4688	0.413	0.439	-0.0217	448,004	742	0.3814	0.4721
2024-04-23	X	IGC	0.47	0.49	0.4162	0.4566	0.012	537,600	656	0.4288	0.5101
2024-04-22	X	IGC	0.4927	0.5079	0.42	0.4451	-0.0489	652,350	833	0.4024	0.4846
2024-04-19	X	IGC	0.4857	0.508	0.47	0.49	0.0143	619,420	840	0.4302	0.5435
2024-04-18	X	IGC	0.5661	0.57	0.47	0.4761	-0.1134	1,360,563	1,623	0.4307	0.5264
2024-04-17	X	IGC	0.5386	0.65	0.526	0.5865	0.1084	3,166,859	2,966	0.5305	0.6621
2024-04-16	X	IGC	0.4257	0.66	0.4204	0.486	0.0607	5,069,781	3,927	0.5396	0.6513
2024-04-15	X	IGC	0.4277	0.4334	0.40	0.431	-0.0091	480,646	674	0.3849	0.4678
2024-04-12	X	IGC	0.5357	0.5357	0.4201	0.4401	-0.0899	1,125,943	1,235	0.3846	0.4444
2024-04-11	X	IGC	0.553	0.553	0.51	0.53	-0.006	401,789	658	0.4705	0.5753
2024-04-10	X	IGC	0.5648	0.5747	0.5093	0.531	-0.0495	904,607	1,139	0.4774	0.5861
2024-04-09	X	IGC	0.5701	0.60	0.54	0.575	-0.0546	837,060	1,153	0.5012	0.5981
2024-04-08	X	IGC	0.64	0.6669	0.54	0.62	-0.0295	1,348,568	1,881	0.5488	0.673
2024-04-05	X	IGC	0.71	0.80	0.60	0.6495	-0.0399	2,726,467	2,832	0.5571	0.7164
2024-04-04	X	IGC	0.74	0.9099	0.6701	0.6899	0.0494	6,661,876	7,026	0.6768	0.8249
2024-04-03	X	IGC	0.5354	0.65	0.53	0.6404	0.1071	2,711,691	3,101	0.6676	0.7945
2024-04-02	X	IGC	0.4971	0.65	0.48	0.5355	0.0452	2,884,004	3,112	0.4762	0.5861
2024-04-01	X	IGC	0.42	0.495	0.403	0.476	0.0885	1,207,979	1,503	0.4596	0.5753
2024-03-29	X	IGC	0.407	0.4149	0.3912	0.40	0.0034	0	0	0.3732	0.4449
2024-03-28	X	IGC	0.407	0.4149	0.3912	0.40	0.0034	313,540	648	0.3732	0.4449
2024-03-27	X	IGC	0.408	0.409	0.3751	0.4065	0.0075	352,580	713	0.37	0.4416
2024-03-26	X	IGC	0.40	0.4354	0.353	0.399	-0.0045	1,024,716	1,408	0.3612	0.4287
2024-03-25	X	IGC	0.3927	0.4169	0.376	0.40	0.0285	545,944	1,042	0.3567	0.4342
2024-03-22	X	IGC	0.348	0.38	0.34	0.376	0.03	1,157,881	1,280	0.3257	0.4059
2024-03-21	X	IGC	0.3426	0.357	0.3263	0.34	0.0037	421,472	684	0.312	0.3777
2024-03-20	X	IGC	0.38	0.476	0.3101	0.3445	-0.0364	2,457,391	2,181	0.2989	0.3734
2024-03-19	X	IGC	0.356	0.43	0.34	0.3782	0.0385	1,630,960	1,498	0.343	0.4233
2024-03-18	X	IGC	0.35	0.3699	0.335	0.339	0.0135	905,456	1,213	0.311	0.369
2024-03-15	X	IGC	0.3478	0.3478	0.3245	0.3245	-0.0024	156,419	349	0.3021	0.369
2024-03-14	X	IGC	0.33	0.343	0.33	0.3364	-0.0028	183,049	403	0.32	0.35
2024-03-13	X	IGC	0.33	0.3365	0.3251	0.333	0.0114	128,767	455	0.2959	0.349
2024-03-12	X	IGC	0.3342	0.349	0.3237	0.3251	-0.0074	540,260	631	0.3141	0.349
2024-03-11	X	IGC	0.34	0.3494	0.33	0.3325	-0.0011	162,816	519	0.31	0.369
2024-03-08	X	IGC	0.3257	0.3495	0.3231	0.3331	0.0038	210,967	492	0.30	0.3684
2024-03-07	X	IGC	0.33	0.3398	0.3201	0.33	-0.0066	283,780	440	0.3083	0.3651
2024-03-06	X	IGC	0.339	0.3394	0.324	0.3284	-0.0069	248,900	404	0.2973	0.3505
2024-03-05	X	IGC	0.333	0.3499	0.3222	0.3353	-0.0259	215,640	461	0.2948	0.3777
2024-03-04	X	IGC	0.35	0.365	0.335	0.349	-0.0078	467,916	696	0.305	0.3831
2024-03-01	X	IGC	0.35	0.3664	0.3386	0.3412	-0.0034	334,985	599	0.3092	0.3799
2024-02-29	X	IGC	0.355	0.4062	0.34	0.3446	0.0027	864,648	1,213	0.3201	0.3907
2024-02-28	X	IGC	0.34	0.4999	0.33	0.349	0.0141	3,921,639	3,345	0.3558	0.39
2024-02-27	X	IGC	0.3649	0.3699	0.3241	0.3422	-0.0037	452,987	729	0.3231	0.3907
2024-02-26	X	IGC	0.319	0.35	0.3003	0.349	0.0386	1,107,489	1,156	0.3147	0.3907
2024-02-23	X	IGC	0.28	0.32	0.274	0.303	0.0215	1,586,067	1,282	0.265	0.3312
2024-02-22	X	IGC	0.289	0.2899	0.27	0.27	-0.0107	179,044	401	0.247	0.3093
2024-02-21	X	IGC	0.284	0.3049	0.277	0.2809	-0.0111	236,418	388	0.2552	0.3128
2024-02-20	X	IGC	0.3014	0.31	0.2912	0.2918	-0.0082	255,413	443	0.2671	0.3289
2024-02-19	X	IGC	0.285	0.315	0.285	0.30	0.0037	0	0	0.2675	0.3258
2024-02-16	X	IGC	0.285	0.315	0.285	0.30	0.0037	180,584	358	0.2675	0.3258
2024-02-15	X	IGC	0.305	0.31	0.2922	0.2965	-0.0036	164,984	328	0.2674	0.3176
2024-02-14	X	IGC	0.293	0.30	0.2921	0.2961	0.0009	68,436	291	0.2675	0.3473
2024-02-13	X	IGC	0.302	0.302	0.29	0.2952	-0.0048	59,300	266	0.2698	0.3254
2024-02-12	X	IGC	0.3089	0.33	0.2925	0.30	-0.0042	471,010	465	0.2814	0.3342
2024-02-09	X	IGC	0.2899	0.31	0.2842	0.305	0.0162	365,515	445	0.2653	0.3206
2024-02-08	X	IGC	0.283	0.294	0.281	0.2888	-0.0088	107,442	281	0.2616	0.3191
2024-02-07	X	IGC	0.2859	0.2949	0.2801	0.2949	0.0098	110,793	297	0.2586	0.3211
2024-02-06	X	IGC	0.2769	0.2896	0.2769	0.2851	0.0126	89,462	245	0.2598	0.3145
2024-02-05	X	IGC	0.2786	0.28	0.277	0.277	-0.003	106,693	250	0.2534	0.3037
2024-02-02	X	IGC	0.289	0.289	0.2765	0.28	-0.0109	175,553	330	0.2534	0.3145