IFB Agro Industries Limited (BOM:507438)
India · Delayed Price · Currency is INR 1,006.30
-7.10 (-0.70%)
At close: Aug 21, 2026
BOM:507438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,013.40 | 1,023.95 | 975.50 | 1,006.30 | 1,006.30 | -0.70% | 1,088 |
| Aug 20, 2026 | 985.00 | 1,027.70 | 985.00 | 1,013.40 | 1,013.40 | 2.11% | 246 |
| Aug 19, 2026 | 1,036.00 | 1,036.00 | 984.95 | 992.50 | 992.50 | -2.25% | 1,037 |
| Aug 18, 2026 | 1,042.40 | 1,044.40 | 1,015.00 | 1,015.35 | 1,015.35 | -2.05% | 1,024 |
| Aug 17, 2026 | 1,031.60 | 1,045.40 | 1,019.70 | 1,036.60 | 1,036.60 | 1.05% | 1,210 |
| Aug 14, 2026 | 1,019.00 | 1,039.00 | 1,011.00 | 1,025.80 | 1,025.80 | 1.39% | 155 |
| Aug 13, 2026 | 1,010.00 | 1,039.90 | 996.10 | 1,011.75 | 1,011.75 | 0.45% | 348 |
| Aug 12, 2026 | 1,004.90 | 1,029.80 | 1,000.00 | 1,007.20 | 1,007.20 | 2.23% | 762 |
| Aug 11, 2026 | 965.00 | 994.90 | 965.00 | 985.20 | 985.20 | 0.02% | 400 |
| Aug 10, 2026 | 975.00 | 985.00 | 960.00 | 985.00 | 985.00 | -2.38% | 271 |
| Aug 7, 2026 | 984.00 | 1,009.00 | 984.00 | 1,009.00 | 1,009.00 | 4.97% | 211 |
| Aug 6, 2026 | 963.00 | 990.00 | 953.10 | 961.20 | 961.20 | -2.42% | 164 |
| Aug 5, 2026 | 974.60 | 999.00 | 960.10 | 985.00 | 985.00 | 1.07% | 406 |
| Aug 4, 2026 | 975.00 | 987.00 | 972.50 | 974.60 | 974.60 | -1.56% | 35 |
| Aug 3, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.52% | 7 |
| Jul 31, 2026 | 955.00 | 996.40 | 951.00 | 975.15 | 975.15 | 2.64% | 338 |
| Jul 30, 2026 | 990.00 | 990.00 | 950.00 | 950.10 | 950.10 | -4.70% | 402 |
| Jul 29, 2026 | 993.00 | 1,024.90 | 968.20 | 996.95 | 996.95 | 0.40% | 163 |
| Jul 28, 2026 | 1,083.40 | 1,083.40 | 992.00 | 993.00 | 993.00 | -3.77% | 3,022 |
| Jul 27, 2026 | 1,031.50 | 1,031.85 | 1,007.50 | 1,031.85 | 1,031.85 | 5.00% | 1,118 |
| Jul 24, 2026 | 941.80 | 984.95 | 930.00 | 982.75 | 982.75 | 4.77% | 262 |
| Jul 23, 2026 | 952.00 | 980.00 | 916.00 | 938.05 | 938.05 | -1.17% | 669 |
| 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 |