IFB Agro Industries Limited (BOM:507438)
India · Delayed Price · Currency is INR 920.05
-5.05 (-0.55%)
At close: Jun 5, 2026
BOM:507438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,119.85 | 1,134.75 | 1,076.60 | 1,107.25 | 1,107.25 | 0.92% | 1,945 |
| May 8, 2026 | 1,115.00 | 1,132.55 | 1,090.00 | 1,097.15 | 1,097.15 | 2.13% | 4,498 |
| May 7, 2026 | 1,095.00 | 1,095.00 | 1,043.10 | 1,074.30 | 1,074.30 | -2.13% | 2,386 |
| May 6, 2026 | 1,165.85 | 1,172.95 | 1,071.50 | 1,097.65 | 1,097.65 | -2.20% | 4,686 |
| May 5, 2026 | 1,065.05 | 1,143.95 | 1,065.05 | 1,122.30 | 1,122.30 | 7.17% | 18,444 |
| May 4, 2026 | 885.95 | 1,047.20 | 885.95 | 1,047.20 | 1,047.20 | 20.00% | 36,521 |
| Apr 30, 2026 | 867.10 | 878.10 | 860.00 | 872.70 | 872.70 | 1.00% | 446 |
| Apr 29, 2026 | 888.00 | 901.00 | 858.85 | 864.10 | 864.10 | -0.84% | 420 |
| Apr 28, 2026 | 890.60 | 918.85 | 863.90 | 871.45 | 871.45 | -0.68% | 1,053 |
| Apr 27, 2026 | 871.60 | 897.00 | 871.60 | 877.45 | 877.45 | -2.58% | 348 |
| Apr 24, 2026 | 903.95 | 916.15 | 880.00 | 900.65 | 900.65 | 0.22% | 1,233 |
| Apr 23, 2026 | 870.00 | 930.00 | 861.05 | 898.65 | 898.65 | 3.13% | 2,178 |
| Apr 22, 2026 | 865.65 | 881.30 | 856.65 | 871.40 | 871.40 | 0.97% | 623 |
| Apr 21, 2026 | 839.00 | 876.00 | 824.10 | 863.05 | 863.05 | 3.37% | 864 |
| Apr 20, 2026 | 864.65 | 864.65 | 830.80 | 834.95 | 834.95 | -3.43% | 620 |
| Apr 17, 2026 | 851.35 | 882.95 | 846.25 | 864.65 | 864.65 | 0.37% | 1,204 |
| Apr 16, 2026 | 873.65 | 884.40 | 846.05 | 861.45 | 861.45 | -1.40% | 855 |
| Apr 15, 2026 | 848.00 | 886.65 | 848.00 | 873.65 | 873.65 | 2.98% | 473 |
| Apr 13, 2026 | 859.00 | 868.90 | 832.00 | 848.35 | 848.35 | -1.42% | 614 |
| Apr 10, 2026 | 890.00 | 898.00 | 856.60 | 860.55 | 860.55 | -1.63% | 1,096 |
| Apr 9, 2026 | 875.70 | 907.60 | 856.95 | 874.80 | 874.80 | -1.17% | 1,845 |
| Apr 8, 2026 | 959.95 | 959.95 | 861.15 | 885.20 | 885.20 | 5.91% | 7,537 |
| Apr 7, 2026 | 835.80 | 835.80 | 825.20 | 835.80 | 835.80 | 5.00% | 1,398 |
| Apr 6, 2026 | 760.00 | 796.00 | 760.00 | 796.00 | 796.00 | 5.00% | 1,045 |
| Apr 2, 2026 | 705.00 | 758.10 | 705.00 | 758.10 | 758.10 | 5.00% | 1,673 |
| Apr 1, 2026 | 688.10 | 722.00 | 686.10 | 722.00 | 722.00 | 5.00% | 568 |
| Mar 30, 2026 | 723.00 | 723.00 | 687.65 | 687.65 | 687.65 | -4.99% | 1,392 |
| Mar 27, 2026 | 760.00 | 760.00 | 722.00 | 723.80 | 723.80 | -4.76% | 711 |
| Mar 25, 2026 | 781.95 | 782.00 | 758.50 | 760.00 | 760.00 | 1.84% | 1,125 |
| Mar 24, 2026 | 730.00 | 758.55 | 712.00 | 746.30 | 746.30 | 3.30% | 618 |
| Mar 23, 2026 | 755.20 | 759.00 | 717.25 | 722.45 | 722.45 | -4.31% | 1,247 |
| Mar 20, 2026 | 726.00 | 755.65 | 726.00 | 755.00 | 755.00 | 4.90% | 155 |