IFB Agro Industries Limited (BOM:507438)
India · Delayed Price · Currency is INR 900.65
+2.00 (0.22%)
At close: Apr 24, 2026
BOM:507438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 720.05 | 751.00 | 703.45 | 719.70 | 719.70 | 0.10% | 1,467 |
| Mar 18, 2026 | 700.00 | 719.00 | 700.00 | 719.00 | 719.00 | 4.99% | 1,058 |
| Mar 17, 2026 | 677.05 | 696.15 | 677.05 | 684.80 | 684.80 | 0.17% | 662 |
| Mar 16, 2026 | 710.00 | 715.30 | 681.00 | 683.65 | 683.65 | -4.56% | 3,656 |
| Mar 13, 2026 | 738.30 | 742.75 | 710.90 | 716.35 | 716.35 | -4.27% | 199 |
| Mar 12, 2026 | 742.60 | 762.00 | 736.40 | 748.30 | 748.30 | -1.55% | 411 |
| Mar 11, 2026 | 792.95 | 792.95 | 756.00 | 760.10 | 760.10 | 0.58% | 565 |
| Mar 10, 2026 | 700.30 | 766.90 | 700.30 | 755.70 | 755.70 | 3.44% | 552 |
| Mar 9, 2026 | 767.05 | 767.05 | 730.55 | 730.55 | 730.55 | -5.00% | 222 |
| Mar 6, 2026 | 781.60 | 788.90 | 769.00 | 769.00 | 769.00 | -3.98% | 121 |
| Mar 5, 2026 | 790.00 | 825.00 | 760.00 | 800.90 | 800.90 | 1.58% | 1,339 |
| Mar 4, 2026 | 783.25 | 808.00 | 782.50 | 788.45 | 788.45 | -4.25% | 1,395 |
| Mar 2, 2026 | 843.60 | 846.90 | 823.45 | 823.45 | 823.45 | -5.00% | 450 |
| Feb 27, 2026 | 868.80 | 880.00 | 857.75 | 866.75 | 866.75 | 1.03% | 2,154 |
| Feb 26, 2026 | 897.05 | 905.70 | 851.55 | 857.90 | 857.90 | -4.29% | 983 |
| Feb 25, 2026 | 925.00 | 925.00 | 893.00 | 896.35 | 896.35 | 0.11% | 335 |
| Feb 24, 2026 | 945.00 | 945.00 | 884.80 | 895.40 | 895.40 | -0.81% | 1,167 |
| Feb 23, 2026 | 942.00 | 942.00 | 898.30 | 902.70 | 902.70 | -4.53% | 481 |
| Feb 20, 2026 | 932.00 | 955.10 | 932.00 | 945.55 | 945.55 | 1.50% | 297 |
| Feb 19, 2026 | 916.55 | 965.00 | 916.55 | 931.55 | 931.55 | 1.31% | 939 |
| Feb 18, 2026 | 903.00 | 926.10 | 885.30 | 919.50 | 919.50 | 2.89% | 933 |
| Feb 17, 2026 | 878.50 | 917.65 | 877.50 | 893.65 | 893.65 | 0.89% | 398 |
| Feb 16, 2026 | 930.40 | 938.40 | 872.85 | 885.80 | 885.80 | -2.89% | 756 |
| 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 |