IFB Agro Industries Limited (BOM:507438)
India · Delayed Price · Currency is INR 906.75
-22.00 (-2.37%)
At close: Feb 12, 2026
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 897.50 | 950.00 | 887.25 | 912.15 | 912.15 | 0.60% | 1,922 |
| Feb 12, 2026 | 933.60 | 954.00 | 900.90 | 906.75 | 906.75 | -2.37% | 768 |
| Feb 11, 2026 | 978.95 | 985.00 | 925.15 | 928.75 | 928.75 | -4.63% | 1,585 |
| Feb 10, 2026 | 1,018.90 | 1,021.00 | 962.30 | 973.80 | 973.80 | -0.71% | 884 |
| Feb 9, 2026 | 985.00 | 1,028.90 | 966.00 | 980.75 | 980.75 | 0.08% | 2,285 |
| Feb 6, 2026 | 1,027.95 | 1,027.95 | 979.90 | 979.95 | 979.95 | -4.99% | 1,680 |
| Feb 5, 2026 | 1,084.60 | 1,084.60 | 1,031.45 | 1,031.45 | 1,031.45 | -5.00% | 872 |
| Feb 4, 2026 | 1,062.10 | 1,145.00 | 1,058.45 | 1,085.70 | 1,085.70 | -2.55% | 5,504 |
| Feb 3, 2026 | 1,218.95 | 1,219.00 | 1,114.15 | 1,114.15 | 1,114.15 | -5.00% | 4,419 |
| Feb 2, 2026 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | -5.00% | 632 |
| Feb 1, 2026 | 1,234.45 | 1,234.45 | 1,234.45 | 1,234.45 | 1,234.45 | -5.00% | 972 |
| Jan 30, 2026 | 1,357.90 | 1,357.90 | 1,294.50 | 1,299.40 | 1,299.40 | -2.91% | 577 |
| Jan 29, 2026 | 1,340.15 | 1,377.25 | 1,283.25 | 1,338.35 | 1,338.35 | -0.13% | 925 |
| Jan 28, 2026 | 1,334.00 | 1,368.00 | 1,333.60 | 1,340.10 | 1,340.10 | 1.69% | 522 |
| Jan 27, 2026 | 1,386.05 | 1,386.05 | 1,313.75 | 1,317.85 | 1,317.85 | -4.70% | 1,428 |
| Jan 23, 2026 | 1,461.10 | 1,461.10 | 1,380.00 | 1,382.85 | 1,382.85 | -4.67% | 650 |
| Jan 22, 2026 | 1,472.00 | 1,472.00 | 1,424.80 | 1,450.65 | 1,450.65 | 3.31% | 795 |
| Jan 21, 2026 | 1,452.00 | 1,452.00 | 1,369.90 | 1,404.15 | 1,404.15 | -2.62% | 1,780 |
| Jan 20, 2026 | 1,524.90 | 1,538.00 | 1,405.10 | 1,441.95 | 1,441.95 | -1.61% | 2,259 |
| Jan 19, 2026 | 1,507.20 | 1,574.00 | 1,443.70 | 1,465.50 | 1,465.50 | -2.28% | 1,944 |
| Jan 16, 2026 | 1,420.00 | 1,501.05 | 1,392.75 | 1,499.75 | 1,499.75 | 4.91% | 5,604 |
| Jan 14, 2026 | 1,450.00 | 1,476.30 | 1,429.60 | 1,429.60 | 1,429.60 | -5.00% | 2,156 |
| Jan 13, 2026 | 1,504.80 | 1,538.95 | 1,504.80 | 1,504.80 | 1,504.80 | -5.00% | 3,188 |
| Jan 12, 2026 | 1,610.00 | 1,610.00 | 1,584.00 | 1,584.00 | 1,584.00 | -5.00% | 435 |
| Jan 9, 2026 | 1,753.95 | 1,753.95 | 1,667.35 | 1,667.35 | 1,667.35 | -5.00% | 1,144 |
| Jan 8, 2026 | 1,640.05 | 1,795.00 | 1,640.05 | 1,755.10 | 1,755.10 | 7.46% | 20,354 |
| Jan 7, 2026 | 1,519.95 | 1,633.30 | 1,507.30 | 1,633.30 | 1,633.30 | 10.00% | 5,296 |
| Jan 6, 2026 | 1,525.00 | 1,543.70 | 1,459.25 | 1,484.85 | 1,484.85 | -2.20% | 2,391 |
| Jan 5, 2026 | 1,613.20 | 1,690.20 | 1,504.00 | 1,518.20 | 1,518.20 | -4.96% | 5,361 |
| Jan 2, 2026 | 1,542.55 | 1,607.35 | 1,505.70 | 1,597.40 | 1,597.40 | 9.32% | 14,484 |
| Jan 1, 2026 | 1,375.15 | 1,491.35 | 1,360.15 | 1,461.25 | 1,461.25 | 7.78% | 8,860 |
| Dec 31, 2025 | 1,360.00 | 1,384.55 | 1,349.65 | 1,355.80 | 1,355.80 | 0.47% | 1,519 |
| Dec 30, 2025 | 1,356.00 | 1,371.60 | 1,308.05 | 1,349.40 | 1,349.40 | -0.48% | 1,030 |
| Dec 29, 2025 | 1,428.50 | 1,428.50 | 1,340.00 | 1,355.95 | 1,355.95 | -2.64% | 1,189 |
| Dec 26, 2025 | 1,346.00 | 1,428.00 | 1,337.15 | 1,392.65 | 1,392.65 | 5.57% | 1,028 |
| Dec 24, 2025 | 1,368.70 | 1,371.70 | 1,306.55 | 1,319.15 | 1,319.15 | -3.88% | 1,463 |
| Dec 23, 2025 | 1,576.95 | 1,576.95 | 1,358.50 | 1,372.40 | 1,372.40 | -4.67% | 940 |
| Dec 22, 2025 | 1,356.00 | 1,449.00 | 1,356.00 | 1,439.70 | 1,439.70 | 9.18% | 1,623 |
| Dec 19, 2025 | 1,234.50 | 1,323.30 | 1,224.80 | 1,318.60 | 1,318.60 | 7.89% | 1,408 |
| Dec 18, 2025 | 1,229.50 | 1,233.90 | 1,200.00 | 1,222.15 | 1,222.15 | -1.76% | 457 |
| Dec 17, 2025 | 1,235.80 | 1,248.50 | 1,206.70 | 1,244.05 | 1,244.05 | 1.32% | 1,672 |
| Dec 16, 2025 | 1,236.80 | 1,245.10 | 1,201.10 | 1,227.80 | 1,227.80 | 0.73% | 344 |
| Dec 15, 2025 | 1,225.05 | 1,254.00 | 1,211.30 | 1,218.85 | 1,218.85 | -3.14% | 999 |
| Dec 12, 2025 | 1,255.60 | 1,279.30 | 1,254.05 | 1,258.30 | 1,258.30 | -0.46% | 787 |
| Dec 11, 2025 | 1,291.05 | 1,293.30 | 1,249.10 | 1,264.10 | 1,264.10 | -2.20% | 538 |
| Dec 10, 2025 | 1,310.35 | 1,333.00 | 1,257.10 | 1,292.60 | 1,292.60 | 1.13% | 1,440 |
| Dec 9, 2025 | 1,199.50 | 1,297.40 | 1,158.10 | 1,278.10 | 1,278.10 | 5.83% | 1,517 |
| Dec 8, 2025 | 1,245.75 | 1,281.10 | 1,186.00 | 1,207.65 | 1,207.65 | -1.02% | 1,663 |
| Dec 5, 2025 | 1,175.05 | 1,230.75 | 1,175.05 | 1,220.15 | 1,220.15 | -0.45% | 720 |
| Dec 4, 2025 | 1,246.65 | 1,255.00 | 1,222.75 | 1,225.70 | 1,225.70 | -2.80% | 399 |