Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 87.20
+0.90 (1.04%)
At close: Sep 3, 2025
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.80 | 92.50 | 86.60 | 87.20 | 87.20 | 1.04% | 540,998 |
| Sep 2, 2025 | 78.90 | 86.30 | 78.90 | 86.30 | 86.30 | 9.94% | 746,796 |
| Sep 1, 2025 | 78.70 | 78.90 | 77.70 | 78.50 | 78.50 | 1.03% | 135,055 |
| Aug 31, 2025 | 78.70 | 79.90 | 77.50 | 77.70 | 77.70 | -0.38% | 212,485 |
| Aug 28, 2025 | 78.00 | 79.70 | 77.60 | 78.00 | 78.00 | 0.52% | 125,494 |
| Aug 27, 2025 | 79.20 | 80.20 | 77.20 | 77.60 | 77.60 | -2.02% | 223,138 |
| Aug 26, 2025 | 79.40 | 82.00 | 77.60 | 79.20 | 79.20 | -0.13% | 217,515 |
| Aug 25, 2025 | 78.70 | 80.50 | 78.70 | 79.30 | 79.30 | 0.63% | 251,290 |
| Aug 24, 2025 | 80.00 | 80.00 | 76.20 | 78.80 | 78.80 | 1.29% | 235,621 |
| Aug 21, 2025 | 75.00 | 78.90 | 75.00 | 77.80 | 77.80 | -0.13% | 196,414 |
| Aug 20, 2025 | 81.00 | 81.00 | 77.10 | 77.90 | 77.90 | -3.23% | 224,612 |
| Aug 19, 2025 | 81.90 | 83.00 | 80.00 | 80.50 | 80.50 | 0.88% | 339,094 |
| Aug 18, 2025 | 80.70 | 80.70 | 77.10 | 79.80 | 79.80 | 3.50% | 378,561 |
| Aug 17, 2025 | 82.00 | 82.00 | 76.50 | 77.10 | 77.10 | -2.41% | 412,145 |
| Aug 14, 2025 | 81.90 | 82.50 | 78.60 | 79.00 | 79.00 | -3.54% | 299,381 |
| Aug 13, 2025 | 82.10 | 84.50 | 81.60 | 81.90 | 81.90 | -0.12% | 271,372 |
| Aug 12, 2025 | 79.00 | 84.00 | 78.60 | 82.00 | 82.00 | 4.33% | 344,898 |
| Aug 11, 2025 | 79.80 | 79.90 | 77.50 | 78.60 | 78.60 | 0.13% | 154,151 |
| Aug 10, 2025 | 76.40 | 81.30 | 76.40 | 78.50 | 78.50 | 3.02% | 379,520 |
| Aug 7, 2025 | 78.00 | 78.00 | 75.00 | 76.20 | 76.20 | -1.17% | 173,141 |
| Aug 6, 2025 | 72.30 | 78.50 | 72.30 | 77.10 | 77.10 | 6.93% | 356,737 |
| Aug 4, 2025 | 68.30 | 73.00 | 68.10 | 72.10 | 72.10 | 4.80% | 278,911 |
| Aug 3, 2025 | 67.80 | 69.10 | 67.60 | 68.80 | 68.80 | 1.62% | 86,987 |
| Jul 31, 2025 | 68.70 | 69.30 | 67.60 | 67.70 | 67.70 | -1.02% | 71,997 |
| Jul 30, 2025 | 68.10 | 69.30 | 68.00 | 68.40 | 68.40 | 0.29% | 34,488 |
| Jul 29, 2025 | 68.70 | 69.50 | 67.70 | 68.20 | 68.20 | -0.73% | 139,075 |
| Jul 28, 2025 | 67.80 | 69.20 | 67.10 | 68.70 | 68.70 | 2.54% | 88,842 |
| Jul 27, 2025 | 67.10 | 67.50 | 66.50 | 67.00 | 67.00 | - | 33,072 |
| Jul 24, 2025 | 67.90 | 68.30 | 66.00 | 67.00 | 67.00 | -0.45% | 114,350 |
| Jul 23, 2025 | 69.90 | 69.90 | 66.80 | 67.30 | 67.30 | -1.61% | 104,656 |
| Jul 22, 2025 | 67.90 | 69.00 | 67.50 | 68.40 | 68.40 | 1.94% | 21,216 |
| Jul 21, 2025 | 67.30 | 68.30 | 66.70 | 67.10 | 67.10 | -0.30% | 109,157 |
| Jul 20, 2025 | 67.80 | 68.80 | 67.10 | 67.30 | 67.30 | -0.74% | 43,889 |
| Jul 17, 2025 | 69.80 | 69.90 | 67.00 | 67.80 | 67.80 | -2.87% | 60,520 |
| Jul 16, 2025 | 69.10 | 70.30 | 69.10 | 69.80 | 69.80 | 0.14% | 45,667 |
| Jul 15, 2025 | 66.30 | 70.50 | 66.30 | 69.70 | 69.70 | 3.41% | 135,996 |
| Jul 14, 2025 | 67.50 | 69.10 | 67.10 | 67.40 | 67.40 | -2.32% | 28,790 |
| Jul 13, 2025 | 66.80 | 69.50 | 66.30 | 69.00 | 69.00 | 3.29% | 48,307 |
| Jul 10, 2025 | 65.90 | 67.00 | 65.70 | 66.80 | 66.80 | 2.45% | 53,360 |
| Jul 9, 2025 | 64.70 | 65.90 | 64.40 | 65.20 | 65.20 | 1.40% | 62,204 |
| Jul 8, 2025 | 65.00 | 65.00 | 63.60 | 64.30 | 64.30 | 0.47% | 12,036 |
| Jul 7, 2025 | 64.20 | 64.90 | 63.00 | 64.00 | 64.00 | 1.11% | 21,869 |
| Jul 3, 2025 | 63.50 | 63.80 | 62.60 | 63.30 | 63.30 | 0.48% | 20,909 |
| Jul 2, 2025 | 62.30 | 63.70 | 62.10 | 63.00 | 63.00 | 0.96% | 13,424 |
| Jun 30, 2025 | 63.30 | 63.30 | 61.50 | 62.40 | 62.40 | -2.19% | 24,117 |
| Jun 29, 2025 | 64.30 | 64.70 | 63.10 | 63.80 | 63.80 | -2.74% | 27,406 |
| Jun 26, 2025 | 62.90 | 66.00 | 62.20 | 65.60 | 65.60 | 5.47% | 70,697 |
| Jun 25, 2025 | 60.60 | 63.00 | 60.40 | 62.20 | 62.20 | 3.84% | 34,856 |
| Jun 24, 2025 | 59.30 | 61.00 | 59.20 | 59.90 | 59.90 | 1.70% | 6,621 |
| Jun 23, 2025 | 57.20 | 61.00 | 57.20 | 58.90 | 58.90 | - | 7,121 |