NYSE:IGC | Historical Stock Price | IGC Pharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.53$1.74$5.71$18.72$61.432006-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.40$1.4010,890——
2012-12-28$1.30$1.306,790——
2012-12-27$1.40$1.4012,200——
2012-12-26$1.40$1.403,720——
2012-12-24$1.50$1.504,300——
2012-12-21$1.50$1.504,390——
2012-12-20$1.50$1.5014,160——
2012-12-19$1.60$1.6014,530——
2012-12-18$1.50$1.502,870——
2012-12-17$1.50$1.507,080——
2012-12-14$1.50$1.502,290——
2012-12-13$1.50$1.501,360——
2012-12-12$1.60$1.606,340——
2012-12-11$1.50$1.5013,290——
2012-12-10$1.50$1.505,700——
2012-12-07$1.50$1.506,060——
2012-12-06$1.50$1.504,390——
2012-12-05$1.50$1.502,290——
2012-12-04$1.50$1.5015,050——
2012-12-03$1.60$1.6016,520——
2012-11-30$1.60$1.603,910——
2012-11-29$1.50$1.5061,640——
2012-11-28$1.40$1.402,590——
2012-11-27$1.40$1.401,490——
2012-11-26$1.40$1.40300——
2012-11-23$1.40$1.404,200——
2012-11-21$1.40$1.402,210——
2012-11-20$1.40$1.404,790——
2012-11-19$1.40$1.402,250——
2012-11-16$1.40$1.404,300——
2012-11-15$1.40$1.402,880——
2012-11-14$1.40$1.402,920——
2012-11-13$1.40$1.402,940——
2012-11-12$1.40$1.403,530——
2012-11-09$1.50$1.505,930——
2012-11-08$1.40$1.4013,420——
2012-11-07$1.40$1.401,400——
2012-11-06$1.40$1.406,210——
2012-11-05$1.50$1.5015,580——
2012-11-02$1.40$1.4027,180——
2012-11-01$1.50$1.5017,780——
2012-10-31$1.60$1.6012,210——
2012-10-26$1.70$1.705,080——
2012-10-25$1.80$1.806,480——
2012-10-24$1.80$1.8010,640——
2012-10-23$1.60$1.60430——
2012-10-22$1.60$1.601,030——
2012-10-19$1.60$1.605,280——
2012-10-18$1.60$1.607,700——
2012-10-17$1.60$1.609,410——
2012-10-16$1.60$1.6010,900——
2012-10-15$1.70$1.704,990——
2012-10-12$1.80$1.803,980——
2012-10-11$1.80$1.809,960——
2012-10-10$1.60$1.6016,550——
2012-10-09$1.60$1.6010,860——
2012-10-08$1.40$1.4061,270——
2012-10-05$1.70$1.7011,650——
2012-10-04$1.60$1.604,440——
2012-10-03$1.60$1.6013,720——
2012-10-02$1.70$1.703,970——
2012-10-01$1.80$1.807,180——
2012-09-28$1.70$1.709,700——
2012-09-27$1.80$1.805,710——
2012-09-26$1.80$1.808,600——
2012-09-25$1.90$1.906,340——
2012-09-24$2.00$2.006,150——
2012-09-21$2.00$2.0022,390——
2012-09-20$1.90$1.905,090——
2012-09-19$2.00$2.0021,510——
2012-09-18$2.00$2.004,520——
2012-09-17$2.10$2.103,980——
2012-09-14$2.10$2.107,750——
2012-09-13$2.00$2.0017,230——
2012-09-12$2.10$2.1012,280——
2012-09-11$2.10$2.1026,790——
2012-09-10$2.00$2.0058,670——
2012-09-07$2.40$2.4028,370——
2012-09-06$2.20$2.2014,720——
2012-09-05$2.00$2.001,710——
2012-09-04$2.00$2.005,530——
2012-08-31$2.00$2.004,280——
2012-08-30$2.00$2.001,000——
2012-08-29$2.00$2.001,690——
2012-08-28$2.00$2.004,420——
2012-08-27$2.00$2.007,160——
2012-08-24$2.40$2.405,930——
2012-08-23$2.10$2.104,700——
2012-08-22$2.00$2.004,070——
2012-08-21$2.10$2.104,700——
2012-08-20$2.00$2.004,160——
2012-08-17$2.10$2.10910——
2012-08-16$2.20$2.205,060——
2012-08-15$2.10$2.104,010——
2012-08-14$2.00$2.00470——
2012-08-13$2.00$2.002,080——
2012-08-10$2.00$2.003,980——
2012-08-09$2.10$2.108,550——
2012-08-08$1.90$1.909,170——
2012-08-07$2.00$2.0013,690——
2012-08-06$2.00$2.006,270——
2012-08-03$2.00$2.001,400——
2012-08-02$1.90$1.907,770——
2012-08-01$2.10$2.102,280——
2012-07-31$2.00$2.002,940——
2012-07-30$2.00$2.00210——
2012-07-27$2.00$2.0013,540——
2012-07-26$2.30$2.302,910——
2012-07-25$2.20$2.207,720——
2012-07-24$2.40$2.401,880——
2012-07-23$2.30$2.303,260——
2012-07-20$2.30$2.302,350——
2012-07-19$2.30$2.305,160——
2012-07-18$2.30$2.307,580——
2012-07-17$2.30$2.306,030——
2012-07-16$2.30$2.301,530——
2012-07-13$2.40$2.404,150——
2012-07-12$2.40$2.402,030——
2012-07-11$2.50$2.507,850——
2012-07-10$2.40$2.403,630——
2012-07-09$2.40$2.403,110——
2012-07-06$2.50$2.504,320——
2012-07-05$2.50$2.505,370——
2012-07-03$2.40$2.401,840——
2012-07-02$2.60$2.6035,730——
2012-06-29$2.30$2.304,070——
2012-06-28$2.50$2.503,710——
2012-06-27$2.70$2.703,860——
2012-06-26$2.70$2.702,630——
2012-06-25$2.70$2.707,790——
2012-06-22$2.50$2.50550——
2012-06-21$2.70$2.701,480——
2012-06-20$2.50$2.506,780——
2012-06-19$2.80$2.8024,150——
2012-06-18$2.30$2.302,160——
2012-06-15$2.30$2.306,060——
2012-06-14$2.60$2.603,090——
2012-06-13$2.70$2.704,310——
2012-06-12$2.90$2.907,820——
2012-06-11$2.60$2.602,270——
2012-06-08$2.60$2.601,320——
2012-06-07$2.70$2.709,260——
2012-06-06$2.60$2.604,460——
2012-06-05$2.70$2.7023,800——
2012-06-04$2.30$2.3017,130——
2012-06-01$2.10$2.1013,920——
2012-05-31$2.20$2.203,230——
2012-05-30$2.40$2.4010,020——
2012-05-29$2.20$2.207,260——
2012-05-25$2.40$2.401,620——
2012-05-24$2.40$2.406,710——
2012-05-23$2.40$2.404,190——
2012-05-22$2.60$2.606,360——
2012-05-21$2.50$2.501,700——
2012-05-18$2.50$2.506,200——
2012-05-17$2.60$2.6010,910——
2012-05-16$2.70$2.702,870——
2012-05-15$2.80$2.8019,950——
2012-05-14$2.90$2.904,250——
2012-05-11$2.90$2.9013,400——
2012-05-10$3.10$3.107,290——
2012-05-09$3.20$3.204,940——
2012-05-08$3.40$3.406,720——
2012-05-07$3.40$3.405,320——
2012-05-04$3.30$3.302,060——
2012-05-03$3.40$3.401,790——
2012-05-02$3.20$3.209,740——
2012-05-01$3.30$3.3016,200——
2012-04-30$3.30$3.306,960——
2012-04-27$3.00$3.004,680——
2012-04-26$3.10$3.1012,710——
2012-04-25$3.10$3.108,710——
2012-04-24$3.50$3.506,640——
2012-04-23$3.40$3.404,120——
2012-04-20$3.60$3.609,650——
2012-04-19$3.40$3.407,620——
2012-04-18$3.50$3.506,840——
2012-04-17$3.60$3.6018,860——
2012-04-16$3.50$3.508,650——
2012-04-13$3.70$3.7010,310——
2012-04-12$3.80$3.8013,210——
2012-04-11$3.40$3.4014,040——
2012-04-10$3.30$3.3023,240——
2012-04-09$3.90$3.9031,870——
2012-04-05$4.00$4.0015,170——
2012-04-04$4.50$4.5030,140——
2012-04-03$4.90$4.903,310——
2012-04-02$5.10$5.106,470——
2012-03-30$4.90$4.9018,230——
2012-03-29$4.80$4.8013,860——
2012-03-28$5.10$5.1033,490——
2012-03-27$5.30$5.3015,890——
2012-03-26$5.60$5.6018,060——
2012-03-23$5.30$5.3032,270——
2012-03-22$5.70$5.7049,460——
2012-03-21$5.20$5.2046,910——
2012-03-20$4.80$4.8012,700——
2012-03-19$4.80$4.809,600——
2012-03-16$4.90$4.9025,480——
2012-03-15$5.10$5.10115,430——
2012-03-14$4.20$4.2019,050——
2012-03-13$3.80$3.805,430——
2012-03-12$3.70$3.704,870——
2012-03-09$3.80$3.808,370——
2012-03-08$3.70$3.706,390——
2012-03-07$3.80$3.804,750——
2012-03-06$3.80$3.8012,290——
2012-03-05$3.80$3.8023,120——
2012-03-02$4.00$4.0055,710——
2012-03-01$3.60$3.605,620——
2012-02-29$3.50$3.5014,770——
2012-02-28$3.50$3.505,030——
2012-02-27$3.50$3.509,310——
2012-02-24$3.50$3.5011,310——
2012-02-23$3.30$3.304,640——
2012-02-22$3.40$3.4010,520——
2012-02-21$3.40$3.409,560——
2012-02-17$3.60$3.6019,800——
2012-02-16$3.70$3.7054,800——
2012-02-15$3.20$3.2034,060——
2012-02-14$2.90$2.907,160——
2012-02-13$3.00$3.0010,930——
2012-02-10$2.80$2.8014,100——
2012-02-09$2.90$2.907,530——
2012-02-08$3.00$3.0012,750——
2012-02-07$3.00$3.0077,200——
2012-02-06$2.60$2.6010,140——
2012-02-03$2.60$2.6041,700——
2012-02-02$2.80$2.80151,220——
2012-02-01$2.30$2.301,940——
2012-01-31$2.30$2.302,370——
2012-01-30$2.30$2.305,360——
2012-01-27$2.30$2.306,910——
2012-01-26$2.40$2.405,110——
2012-01-25$2.40$2.404,630——
2012-01-24$2.40$2.403,180——
2012-01-23$2.40$2.404,400——
2012-01-20$2.50$2.506,290——
2012-01-19$2.40$2.4010,960——
2012-01-18$2.60$2.608,390——
2012-01-17$2.50$2.5034,810——
2012-01-13$2.50$2.5010,580——
2012-01-12$2.50$2.503,580——
2012-01-11$2.60$2.6022,500——
2012-01-10$2.50$2.506,710——
2012-01-09$2.40$2.4019,670——
2012-01-06$2.60$2.608,400——
2012-01-05$2.90$2.905,790——
2012-01-04$2.50$2.505,410——
2012-01-03$2.50$2.5027,110——