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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.56$1.561,815,600——
2020-12-30$1.68$1.681,838,100——
2020-12-29$1.66$1.661,494,900——
2020-12-28$1.74$1.741,124,400——
2020-12-24$1.75$1.75851,400——
2020-12-23$1.83$1.834,498,200——
2020-12-22$1.78$1.78987,700——
2020-12-21$1.77$1.771,148,800——
2020-12-18$1.86$1.863,440,300——
2020-12-17$1.75$1.751,871,000——
2020-12-16$1.76$1.761,150,700——
2020-12-15$1.76$1.761,976,900——
2020-12-14$1.65$1.65915,300——
2020-12-11$1.68$1.681,097,800——
2020-12-10$1.69$1.691,942,000——
2020-12-09$1.73$1.731,654,600——
2020-12-08$1.85$1.851,738,600——
2020-12-07$1.78$1.783,230,600——
2020-12-04$1.99$1.998,080,900——
2020-12-03$2.07$2.076,046,800——
2020-12-02$2.23$2.2312,688,700——
2020-12-01$1.81$1.817,751,500——
2020-11-30$2.29$2.2931,037,100——
2020-11-27$1.90$1.909,725,600——
2020-11-25$1.46$1.461,349,400——
2020-11-24$1.48$1.487,617,300——
2020-11-23$1.47$1.475,015,000——
2020-11-20$1.28$1.282,464,300——
2020-11-19$1.28$1.28613,700——
2020-11-18$1.26$1.261,443,500——
2020-11-17$1.28$1.281,220,200——
2020-11-16$1.25$1.25890,000——
2020-11-13$1.27$1.27819,500——
2020-11-12$1.28$1.28934,500——
2020-11-11$1.33$1.331,570,800——
2020-11-10$1.34$1.341,443,600——
2020-11-09$1.38$1.386,703,700——
2020-11-06$1.57$1.5716,681,100——
2020-11-05$1.41$1.415,469,800——
2020-11-04$1.26$1.262,225,600——
2020-11-03$1.24$1.241,932,300——
2020-11-02$1.18$1.182,259,200——
2020-10-30$1.10$1.10420,900——
2020-10-29$1.14$1.14467,300——
2020-10-28$1.15$1.15597,400——
2020-10-27$1.17$1.17583,700——
2020-10-26$1.14$1.141,057,500——
2020-10-23$1.25$1.251,658,600——
2020-10-22$1.20$1.20297,800——
2020-10-21$1.23$1.23657,000——
2020-10-20$1.21$1.21646,100——
2020-10-19$1.20$1.201,433,500——
2020-10-16$1.27$1.27801,700——
2020-10-15$1.30$1.30683,500——
2020-10-14$1.28$1.281,912,800——
2020-10-13$1.42$1.421,136,200——
2020-10-12$1.43$1.434,198,700——
2020-10-09$1.55$1.5515,818,600——
2020-10-08$1.29$1.296,519,000——
2020-10-07$1.29$1.295,059,300——
2020-10-06$1.07$1.07793,600——
2020-10-05$1.09$1.091,991,100——
2020-10-02$1.08$1.08866,700——
2020-10-01$1.13$1.132,276,000——
2020-09-30$1.04$1.041,464,200——
2020-09-29$1.09$1.092,222,700——
2020-09-28$1.07$1.07866,500——
2020-09-25$1.03$1.03836,700——
2020-09-24$1.05$1.052,952,400——
2020-09-23$1.12$1.124,153,700——
2020-09-22$1.20$1.203,202,000——
2020-09-21$1.15$1.15740,600——
2020-09-18$1.19$1.19833,000——
2020-09-17$1.19$1.19776,900——
2020-09-16$1.21$1.211,450,200——
2020-09-15$1.23$1.233,405,100——
2020-09-14$1.12$1.12836,900——
2020-09-11$1.12$1.12955,100——
2020-09-10$1.17$1.171,163,100——
2020-09-09$1.26$1.261,331,600——
2020-09-08$1.36$1.362,921,100——
2020-09-04$1.45$1.457,488,000——
2020-09-03$1.38$1.3864,121,800——
2020-09-02$1.07$1.071,957,000——
2020-09-01$1.14$1.141,148,000——
2020-08-31$1.20$1.202,216,800——
2020-08-28$1.30$1.301,188,100——
2020-08-27$1.30$1.30950,200——
2020-08-26$1.35$1.351,723,900——
2020-08-25$1.37$1.373,825,800——
2020-08-24$1.33$1.334,058,300——
2020-08-21$1.26$1.263,562,100——
2020-08-20$1.46$1.462,682,600——
2020-08-19$1.54$1.545,695,600——
2020-08-18$1.82$1.826,621,900——
2020-08-17$2.06$2.0621,490,200——
2020-08-14$1.80$1.8026,717,000——
2020-08-13$2.54$2.54247,472,600——
2020-08-12$2.56$2.56323,815,500——
2020-08-11$0.64$0.646,257,200——
2020-08-10$0.68$0.68920,900——
2020-08-07$0.71$0.71427,700——
2020-08-06$0.70$0.701,530,500——
2020-08-05$0.68$0.681,265,900——
2020-08-04$0.66$0.661,279,000——
2020-08-03$0.73$0.732,903,000——
2020-07-31$0.61$0.611,119,700——
2020-07-30$0.62$0.62799,200——
2020-07-29$0.61$0.611,742,600——
2020-07-28$0.70$0.709,047,200——
2020-07-27$0.67$0.6711,687,000——
2020-07-24$0.55$0.55160,300——
2020-07-23$0.56$0.56359,700——
2020-07-22$0.56$0.56439,800——
2020-07-21$0.58$0.58799,200——
2020-07-20$0.57$0.57455,900——
2020-07-17$0.54$0.54367,600——
2020-07-16$0.56$0.56460,000——
2020-07-15$0.53$0.53411,300——
2020-07-14$0.54$0.54395,200——
2020-07-13$0.56$0.56404,300——
2020-07-10$0.58$0.58353,000——
2020-07-09$0.57$0.57246,400——
2020-07-08$0.56$0.56280,100——
2020-07-07$0.56$0.56378,500——
2020-07-06$0.57$0.57706,000——
2020-07-02$0.56$0.56456,400——
2020-07-01$0.56$0.56606,800——
2020-06-30$0.60$0.602,910,100——
2020-06-29$0.73$0.737,392,100——
2020-06-26$0.51$0.51304,900——
2020-06-25$0.55$0.55382,400——
2020-06-24$0.56$0.56347,600——
2020-06-23$0.58$0.58717,900——
2020-06-22$0.59$0.59521,900——
2020-06-19$0.61$0.61591,800——
2020-06-18$0.63$0.631,724,700——
2020-06-17$0.59$0.59310,800——
2020-06-16$0.61$0.61412,100——
2020-06-15$0.59$0.59465,200——
2020-06-12$0.58$0.58317,100——
2020-06-11$0.56$0.56746,000——
2020-06-10$0.64$0.64941,200——
2020-06-09$0.66$0.661,885,900——
2020-06-08$0.62$0.62881,900——
2020-06-05$0.60$0.60706,000——
2020-06-04$0.57$0.57560,100——
2020-06-03$0.56$0.56341,700——
2020-06-02$0.56$0.56729,900——
2020-06-01$0.59$0.59317,900——
2020-05-29$0.58$0.58423,800——
2020-05-28$0.60$0.60936,300——
2020-05-27$0.61$0.61836,600——
2020-05-26$0.59$0.591,028,500——
2020-05-22$0.62$0.623,335,500——
2020-05-21$0.61$0.614,237,500——
2020-05-20$0.54$0.54462,700——
2020-05-19$0.56$0.561,416,000——
2020-05-18$0.59$0.592,746,200——
2020-05-15$0.50$0.50620,900——
2020-05-14$0.49$0.49367,300——
2020-05-13$0.48$0.48272,300——
2020-05-12$0.49$0.49423,400——
2020-05-11$0.50$0.50261,500——
2020-05-08$0.51$0.51343,700——
2020-05-07$0.52$0.52258,100——
2020-05-06$0.52$0.52225,700——
2020-05-05$0.52$0.52392,000——
2020-05-04$0.54$0.54643,200——
2020-05-01$0.52$0.52411,900——
2020-04-30$0.54$0.541,146,700——
2020-04-29$0.57$0.579,202,500——
2020-04-28$0.49$0.49632,900——
2020-04-27$0.51$0.512,273,300——
2020-04-24$0.50$0.501,228,200——
2020-04-23$0.47$0.47197,600——
2020-04-22$0.49$0.49182,600——
2020-04-21$0.48$0.48223,300——
2020-04-20$0.48$0.48642,700——
2020-04-17$0.50$0.50273,000——
2020-04-16$0.49$0.49195,600——
2020-04-15$0.49$0.49217,000——
2020-04-14$0.52$0.52372,600——
2020-04-13$0.52$0.521,222,900——
2020-04-09$0.45$0.451,355,700——
2020-04-08$0.46$0.46476,800——
2020-04-07$0.45$0.45452,900——
2020-04-06$0.45$0.45355,500——
2020-04-03$0.44$0.44321,500——
2020-04-02$0.45$0.45387,900——
2020-04-01$0.45$0.45559,100——
2020-03-31$0.49$0.49569,200——
2020-03-30$0.56$0.56634,900——
2020-03-27$0.60$0.603,743,900——
2020-03-26$0.62$0.624,669,300——
2020-03-25$0.38$0.38545,200——
2020-03-24$0.36$0.36245,400——
2020-03-23$0.34$0.34214,600——
2020-03-20$0.35$0.35512,300——
2020-03-19$0.32$0.32384,500——
2020-03-18$0.30$0.30489,800——
2020-03-17$0.36$0.36304,700——
2020-03-16$0.40$0.40271,500——
2020-03-13$0.38$0.38240,000——
2020-03-12$0.36$0.36381,900——
2020-03-11$0.41$0.41200,800——
2020-03-10$0.43$0.43143,700——
2020-03-09$0.41$0.41274,600——
2020-03-06$0.46$0.46138,700——
2020-03-05$0.49$0.49144,500——
2020-03-04$0.51$0.51303,600——
2020-03-03$0.51$0.51247,900——
2020-03-02$0.50$0.50229,400——
2020-02-28$0.44$0.44556,800——
2020-02-27$0.49$0.49341,900——
2020-02-26$0.49$0.49336,000——
2020-02-25$0.54$0.54291,400——
2020-02-24$0.56$0.56215,100——
2020-02-21$0.58$0.58118,900——
2020-02-20$0.59$0.59220,300——
2020-02-19$0.56$0.56275,100——
2020-02-18$0.59$0.59171,700——
2020-02-14$0.58$0.58486,000——
2020-02-13$0.57$0.57305,300——
2020-02-12$0.57$0.57266,000——
2020-02-11$0.59$0.59418,200——
2020-02-10$0.62$0.62191,900——
2020-02-07$0.61$0.61176,500——
2020-02-06$0.62$0.62107,200——
2020-02-05$0.63$0.63157,900——
2020-02-04$0.63$0.63148,700——
2020-02-03$0.63$0.63127,500——
2020-01-31$0.63$0.63228,900——
2020-01-30$0.65$0.65148,000——
2020-01-29$0.65$0.65117,100——
2020-01-28$0.66$0.66173,900——
2020-01-27$0.63$0.63227,100——
2020-01-24$0.66$0.66359,300——
2020-01-23$0.68$0.68166,600——
2020-01-22$0.70$0.70314,400——
2020-01-21$0.69$0.69513,400——
2020-01-17$0.70$0.70531,600——
2020-01-16$0.75$0.751,939,900——
2020-01-15$0.78$0.782,354,800——
2020-01-14$0.65$0.65466,900——
2020-01-13$0.65$0.65515,400——
2020-01-10$0.65$0.65466,000——
2020-01-09$0.69$0.69529,400——
2020-01-08$0.64$0.64760,900——
2020-01-07$0.62$0.62109,100——
2020-01-06$0.62$0.62237,000——
2020-01-03$0.63$0.63299,300——
2020-01-02$0.63$0.63451,400——