IFB Agro Industries Limited (BOM:507438)
India · Delayed Price · Currency is INR 949.20
-49.25 (-4.93%)
At close: Jul 22, 2026
BOM:507438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 971.10 | 986.40 | 948.55 | 949.20 | 949.20 | -4.93% | 722 |
| Jul 21, 2026 | 997.50 | 999.00 | 981.00 | 998.45 | 998.45 | 1.88% | 290 |
| Jul 20, 2026 | 950.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 0.43% | 85 |
| Jul 17, 2026 | 947.60 | 988.85 | 945.00 | 975.85 | 975.85 | 3.62% | 79 |
| Jul 16, 2026 | 941.80 | 941.80 | 941.80 | 941.80 | 941.80 | -0.87% | 2 |
| Jul 15, 2026 | 984.85 | 997.00 | 945.00 | 950.10 | 950.10 | -4.43% | 380 |
| Jul 14, 2026 | 1,013.20 | 1,013.20 | 975.00 | 994.15 | 994.15 | -1.39% | 300 |
| Jul 13, 2026 | 965.00 | 1,008.25 | 950.00 | 1,008.20 | 1,008.20 | 4.99% | 1,660 |
| Jul 10, 2026 | 920.00 | 963.00 | 900.10 | 960.25 | 960.25 | 4.60% | 571 |
| Jul 9, 2026 | 925.00 | 927.80 | 901.00 | 918.00 | 918.00 | -0.76% | 119 |
| Jul 8, 2026 | 941.00 | 953.70 | 921.00 | 925.00 | 925.00 | -1.99% | 189 |
| Jul 7, 2026 | 975.00 | 975.00 | 940.20 | 943.75 | 943.75 | -2.27% | 42 |
| Jul 6, 2026 | 963.75 | 968.70 | 941.00 | 965.70 | 965.70 | 2.66% | 217 |
| Jul 3, 2026 | 959.75 | 978.80 | 940.70 | 940.70 | 940.70 | -0.96% | 186 |
| Jul 2, 2026 | 933.00 | 955.00 | 918.00 | 949.85 | 949.85 | 2.69% | 884 |
| Jul 1, 2026 | 902.50 | 930.00 | 902.50 | 925.00 | 925.00 | 1.10% | 1,299 |
| Jun 30, 2026 | 936.00 | 936.00 | 897.10 | 914.90 | 914.90 | 0.89% | 215 |
| Jun 29, 2026 | 890.10 | 911.00 | 890.10 | 906.85 | 906.85 | 0.76% | 246 |
| Jun 25, 2026 | 915.00 | 915.00 | 899.00 | 900.05 | 900.05 | 0.01% | 164 |
| Jun 24, 2026 | 932.25 | 932.25 | 886.00 | 900.00 | 900.00 | -0.56% | 257 |
| Jun 23, 2026 | 910.00 | 910.00 | 905.05 | 905.05 | 905.05 | -0.49% | 117 |
| Jun 22, 2026 | 909.50 | 909.50 | 900.00 | 909.50 | 909.50 | 0.70% | 622 |
| Jun 19, 2026 | 917.00 | 922.00 | 901.00 | 903.20 | 903.20 | -1.45% | 47 |
| Jun 18, 2026 | 917.90 | 925.00 | 901.20 | 916.50 | 916.50 | -0.36% | 191 |
| Jun 17, 2026 | 926.00 | 926.00 | 900.00 | 919.85 | 919.85 | -1.19% | 384 |
| Jun 16, 2026 | 924.00 | 949.00 | 900.00 | 930.95 | 930.95 | 0.75% | 99 |
| Jun 15, 2026 | 920.00 | 934.80 | 885.00 | 924.05 | 924.05 | 1.71% | 876 |
| Jun 12, 2026 | 924.65 | 924.65 | 891.20 | 908.55 | 908.55 | -1.74% | 117 |
| Jun 11, 2026 | 928.90 | 945.70 | 895.00 | 924.65 | 924.65 | 0.50% | 219 |
| Jun 10, 2026 | 920.05 | 920.05 | 920.05 | 920.05 | 920.05 | 5.00% | 10 |
| Jun 9, 2026 | 908.80 | 908.80 | 876.25 | 876.25 | 876.25 | -0.96% | 402 |
| Jun 8, 2026 | 901.70 | 930.90 | 881.20 | 884.70 | 884.70 | -3.84% | 1,375 |
| Jun 5, 2026 | 928.00 | 937.10 | 906.00 | 920.05 | 920.05 | -0.55% | 379 |
| Jun 4, 2026 | 942.00 | 967.00 | 920.00 | 925.10 | 925.10 | -4.33% | 887 |
| Jun 3, 2026 | 960.50 | 994.00 | 921.00 | 967.00 | 967.00 | 0.68% | 958 |
| Jun 2, 2026 | 952.05 | 974.75 | 952.00 | 960.50 | 960.50 | -4.13% | 357 |
| Jun 1, 2026 | 1,050.00 | 1,050.00 | 997.10 | 1,001.90 | 1,001.90 | -4.54% | 144 |
| May 29, 2026 | 1,105.80 | 1,105.80 | 1,035.00 | 1,049.50 | 1,049.50 | -0.46% | 1,187 |
| May 27, 2026 | 1,040.00 | 1,055.00 | 1,016.50 | 1,054.35 | 1,054.35 | 3.75% | 1,481 |
| May 26, 2026 | 1,026.15 | 1,056.00 | 1,011.00 | 1,016.20 | 1,016.20 | 1.01% | 842 |
| May 25, 2026 | 990.05 | 1,013.15 | 982.00 | 1,006.00 | 1,006.00 | 3.30% | 389 |
| May 22, 2026 | 975.70 | 975.70 | 945.85 | 973.90 | 973.90 | 4.80% | 515 |
| May 21, 2026 | 884.90 | 929.25 | 884.90 | 929.25 | 929.25 | 5.00% | 75 |
| May 20, 2026 | 896.00 | 901.00 | 865.05 | 885.00 | 885.00 | -2.65% | 339 |
| May 19, 2026 | 920.30 | 920.35 | 893.95 | 909.05 | 909.05 | -3.39% | 296 |
| May 18, 2026 | 962.95 | 980.00 | 917.90 | 940.95 | 940.95 | -2.61% | 487 |
| May 15, 2026 | 1,045.20 | 1,045.20 | 962.95 | 966.20 | 966.20 | -10.30% | 1,354 |
| May 14, 2026 | 1,084.45 | 1,085.95 | 1,075.50 | 1,077.20 | 1,077.20 | 1.54% | 347 |
| May 13, 2026 | 1,065.30 | 1,079.10 | 1,046.30 | 1,060.85 | 1,060.85 | -0.81% | 671 |
| May 12, 2026 | 1,105.80 | 1,105.80 | 1,065.60 | 1,069.55 | 1,069.55 | -3.40% | 1,256 |