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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.98$0.98648,200——
2021-12-30$0.99$0.99429,700——
2021-12-29$1.01$1.01540,000——
2021-12-28$1.06$1.06571,100——
2021-12-27$1.13$1.13372,600——
2021-12-23$1.15$1.15573,200——
2021-12-22$1.16$1.16198,200——
2021-12-21$1.16$1.16443,200——
2021-12-20$1.12$1.12419,200——
2021-12-17$1.13$1.13648,800——
2021-12-16$1.16$1.16263,000——
2021-12-15$1.19$1.19693,500——
2021-12-14$1.18$1.181,270,600——
2021-12-13$1.17$1.17299,100——
2021-12-10$1.20$1.20326,100——
2021-12-09$1.22$1.22930,400——
2021-12-08$1.28$1.281,591,800——
2021-12-07$1.23$1.23384,000——
2021-12-06$1.20$1.20697,200——
2021-12-03$1.14$1.141,340,300——
2021-12-02$1.25$1.257,149,600——
2021-12-01$1.26$1.26471,200——
2021-11-30$1.31$1.31440,600——
2021-11-29$1.34$1.34506,400——
2021-11-26$1.36$1.36261,600——
2021-11-24$1.40$1.40266,200——
2021-11-23$1.39$1.39787,200——
2021-11-22$1.39$1.391,120,200——
2021-11-19$1.43$1.43231,900——
2021-11-18$1.44$1.44565,900——
2021-11-17$1.52$1.52594,900——
2021-11-16$1.57$1.57797,800——
2021-11-15$1.57$1.572,312,000——
2021-11-12$1.48$1.483,532,800——
2021-11-11$1.43$1.43425,100——
2021-11-10$1.38$1.38758,800——
2021-11-09$1.46$1.46608,400——
2021-11-08$1.45$1.451,107,200——
2021-11-05$1.41$1.411,433,800——
2021-11-04$1.51$1.515,146,400——
2021-11-03$1.46$1.461,216,900——
2021-11-02$1.49$1.498,828,900——
2021-11-01$1.39$1.39746,000——
2021-10-29$1.40$1.40272,500——
2021-10-28$1.39$1.39337,200——
2021-10-27$1.42$1.42370,000——
2021-10-26$1.42$1.42461,900——
2021-10-25$1.42$1.42386,600——
2021-10-22$1.41$1.41861,900——
2021-10-21$1.47$1.471,245,500——
2021-10-20$1.48$1.48400,400——
2021-10-19$1.52$1.521,009,400——
2021-10-18$1.46$1.46223,400——
2021-10-15$1.46$1.46253,900——
2021-10-14$1.50$1.50721,800——
2021-10-13$1.43$1.43224,800——
2021-10-12$1.43$1.43224,500——
2021-10-11$1.42$1.42402,800——
2021-10-08$1.43$1.43264,200——
2021-10-07$1.43$1.43391,100——
2021-10-06$1.44$1.44472,100——
2021-10-05$1.47$1.47868,900——
2021-10-04$1.46$1.46441,700——
2021-10-01$1.47$1.47530,900——
2021-09-30$1.48$1.481,393,600——
2021-09-29$1.48$1.48546,100——
2021-09-28$1.49$1.49553,500——
2021-09-27$1.53$1.53765,600——
2021-09-24$1.53$1.53408,000——
2021-09-23$1.55$1.55754,100——
2021-09-22$1.52$1.52504,000——
2021-09-21$1.49$1.49663,200——
2021-09-20$1.51$1.51672,800——
2021-09-17$1.61$1.611,624,100——
2021-09-16$1.57$1.57710,500——
2021-09-15$1.49$1.49394,300——
2021-09-14$1.47$1.471,267,500——
2021-09-13$1.56$1.56870,300——
2021-09-10$1.53$1.531,254,200——
2021-09-09$1.58$1.581,076,200——
2021-09-08$1.58$1.588,745,000——
2021-09-07$1.59$1.591,443,600——
2021-09-03$1.62$1.62326,600——
2021-09-02$1.63$1.63591,200——
2021-09-01$1.61$1.61555,500——
2021-08-31$1.63$1.63882,200——
2021-08-30$1.59$1.59479,000——
2021-08-27$1.59$1.59622,100——
2021-08-26$1.58$1.58516,300——
2021-08-25$1.58$1.58756,900——
2021-08-24$1.64$1.64751,900——
2021-08-23$1.60$1.60832,300——
2021-08-20$1.53$1.53572,200——
2021-08-19$1.53$1.53514,000——
2021-08-18$1.57$1.57731,900——
2021-08-17$1.52$1.52799,100——
2021-08-16$1.55$1.55987,600——
2021-08-13$1.61$1.611,398,900——
2021-08-12$1.69$1.69977,800——
2021-08-11$1.77$1.77799,500——
2021-08-10$1.77$1.771,021,500——
2021-08-09$1.75$1.751,383,900——
2021-08-06$1.76$1.761,277,100——
2021-08-05$1.79$1.791,280,900——
2021-08-04$1.73$1.731,383,900——
2021-08-03$1.77$1.771,355,600——
2021-08-02$1.81$1.812,424,200——
2021-07-30$1.77$1.771,476,500——
2021-07-29$1.80$1.803,384,300——
2021-07-28$1.87$1.8711,080,300——
2021-07-27$1.77$1.773,633,200——
2021-07-26$1.81$1.817,567,800——
2021-07-23$1.88$1.8823,350,100——
2021-07-22$2.80$2.80304,920,300——
2021-07-21$1.48$1.48550,300——
2021-07-20$1.42$1.42373,400——
2021-07-19$1.39$1.39558,800——
2021-07-16$1.41$1.41428,700——
2021-07-15$1.41$1.41465,600——
2021-07-14$1.43$1.43782,000——
2021-07-13$1.48$1.48700,600——
2021-07-12$1.51$1.51685,200——
2021-07-09$1.52$1.521,170,900——
2021-07-08$1.52$1.52747,000——
2021-07-07$1.52$1.521,007,300——
2021-07-06$1.60$1.601,358,600——
2021-07-02$1.58$1.582,676,500——
2021-07-01$1.72$1.7228,539,600——
2021-06-30$1.64$1.641,072,700——
2021-06-29$1.56$1.561,186,300——
2021-06-28$1.64$1.641,432,400——
2021-06-25$1.69$1.693,260,500——
2021-06-24$1.65$1.6524,117,100——
2021-06-23$1.48$1.483,808,400——
2021-06-22$1.48$1.48456,200——
2021-06-21$1.49$1.49647,200——
2021-06-18$1.55$1.55468,800——
2021-06-17$1.56$1.56474,400——
2021-06-16$1.59$1.59583,600——
2021-06-15$1.58$1.58908,200——
2021-06-14$1.61$1.613,420,400——
2021-06-11$1.49$1.49733,700——
2021-06-10$1.49$1.491,532,300——
2021-06-09$1.57$1.573,147,800——
2021-06-08$1.64$1.648,370,900——
2021-06-07$1.69$1.6920,000,200——
2021-06-04$1.39$1.39544,200——
2021-06-03$1.41$1.411,417,400——
2021-06-02$1.45$1.451,288,100——
2021-06-01$1.45$1.45772,300——
2021-05-28$1.42$1.421,222,800——
2021-05-27$1.40$1.40737,500——
2021-05-26$1.36$1.36679,000——
2021-05-25$1.33$1.33584,000——
2021-05-24$1.30$1.301,614,200——
2021-05-21$1.41$1.416,948,800——
2021-05-20$1.37$1.37358,000——
2021-05-19$1.35$1.35763,600——
2021-05-18$1.39$1.39624,100——
2021-05-17$1.43$1.43684,600——
2021-05-14$1.37$1.371,090,600——
2021-05-13$1.25$1.25846,300——
2021-05-12$1.32$1.321,098,200——
2021-05-11$1.41$1.41588,100——
2021-05-10$1.40$1.40657,800——
2021-05-07$1.53$1.53800,200——
2021-05-06$1.47$1.47924,300——
2021-05-05$1.56$1.561,369,800——
2021-05-04$1.55$1.551,095,000——
2021-05-03$1.57$1.57767,600——
2021-04-30$1.60$1.60629,900——
2021-04-29$1.63$1.63733,900——
2021-04-28$1.62$1.62966,900——
2021-04-27$1.63$1.63456,400——
2021-04-26$1.64$1.64756,800——
2021-04-23$1.60$1.60726,400——
2021-04-22$1.54$1.54887,900——
2021-04-21$1.45$1.45701,200——
2021-04-20$1.41$1.411,217,600——
2021-04-19$1.47$1.472,013,300——
2021-04-16$1.42$1.421,521,200——
2021-04-15$1.50$1.50867,800——
2021-04-14$1.59$1.59749,700——
2021-04-13$1.60$1.601,480,700——
2021-04-12$1.62$1.621,122,200——
2021-04-09$1.71$1.71833,500——
2021-04-08$1.74$1.74801,200——
2021-04-07$1.71$1.71692,600——
2021-04-06$1.79$1.79708,200——
2021-04-05$1.80$1.80793,600——
2021-04-01$1.80$1.80830,500——
2021-03-31$1.79$1.792,512,500——
2021-03-30$1.70$1.70874,800——
2021-03-29$1.67$1.671,123,500——
2021-03-26$1.74$1.741,191,900——
2021-03-25$1.70$1.701,069,000——
2021-03-24$1.72$1.722,345,100——
2021-03-23$1.84$1.841,645,600——
2021-03-22$1.85$1.851,898,300——
2021-03-19$2.05$2.057,832,500——
2021-03-18$1.77$1.771,897,600——
2021-03-17$1.89$1.892,877,000——
2021-03-16$1.83$1.831,743,100——
2021-03-15$1.91$1.913,067,500——
2021-03-12$1.85$1.852,304,300——
2021-03-11$1.84$1.842,425,200——
2021-03-10$1.70$1.701,484,800——
2021-03-09$1.72$1.724,007,900——
2021-03-08$1.58$1.581,829,300——
2021-03-05$1.63$1.631,814,100——
2021-03-04$1.63$1.632,221,600——
2021-03-03$1.79$1.793,431,900——
2021-03-02$1.95$1.9513,865,200——
2021-03-01$1.94$1.943,834,300——
2021-02-26$1.76$1.761,761,700——
2021-02-25$1.81$1.812,794,900——
2021-02-24$1.91$1.912,225,900——
2021-02-23$1.83$1.832,848,100——
2021-02-22$1.97$1.976,138,500——
2021-02-19$2.08$2.082,463,800——
2021-02-18$1.97$1.972,898,900——
2021-02-17$2.02$2.023,854,100——
2021-02-16$2.26$2.265,342,200——
2021-02-12$2.30$2.307,670,400——
2021-02-11$2.47$2.4726,038,600——
2021-02-10$3.10$3.1049,356,400——
2021-02-09$2.25$2.2519,411,200——
2021-02-08$1.99$1.995,832,700——
2021-02-05$1.95$1.954,498,800——
2021-02-04$2.02$2.0212,554,500——
2021-02-03$1.98$1.9825,252,700——
2021-02-02$1.90$1.9018,121,400——
2021-02-01$1.68$1.689,596,200——
2021-01-29$1.59$1.5910,035,400——
2021-01-28$1.59$1.599,175,600——
2021-01-27$1.54$1.544,343,000——
2021-01-26$1.53$1.536,470,500——
2021-01-25$1.49$1.491,813,900——
2021-01-22$1.55$1.55853,500——
2021-01-21$1.52$1.52901,000——
2021-01-20$1.54$1.541,443,600——
2021-01-19$1.55$1.551,468,200——
2021-01-15$1.53$1.531,683,000——
2021-01-14$1.55$1.551,786,100——
2021-01-13$1.57$1.572,705,500——
2021-01-12$1.58$1.582,558,100——
2021-01-11$1.47$1.4716,473,700——
2021-01-08$1.81$1.813,394,100——
2021-01-07$1.89$1.894,074,800——
2021-01-06$1.81$1.819,291,100——
2021-01-05$1.69$1.691,980,600——
2021-01-04$1.67$1.672,111,500——