Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 66.60
-0.40 (-0.60%)
At close: Jan 22, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 68.50 | 68.50 | 66.00 | 66.60 | 66.60 | -0.60% | 29,847 |
| Jan 21, 2026 | 66.80 | 68.20 | 66.40 | 67.00 | 67.00 | 0.75% | 34,751 |
| Jan 20, 2026 | 65.50 | 66.90 | 65.00 | 66.50 | 66.50 | 1.99% | 50,846 |
| Jan 19, 2026 | 64.70 | 65.40 | 64.30 | 65.20 | 65.20 | 0.62% | 18,285 |
| Jan 18, 2026 | 65.50 | 65.50 | 64.40 | 64.80 | 64.80 | -0.31% | 13,925 |
| Jan 15, 2026 | 65.00 | 65.70 | 60.70 | 65.00 | 65.00 | 0.15% | 3,758 |
| Jan 14, 2026 | 65.80 | 65.80 | 64.20 | 64.90 | 64.90 | 0.15% | 13,855 |
| Jan 13, 2026 | 65.60 | 65.60 | 64.30 | 64.80 | 64.80 | 0.62% | 1,864 |
| Jan 12, 2026 | 64.40 | 65.80 | 64.00 | 64.40 | 64.40 | -0.16% | 4,671 |
| Jan 11, 2026 | 65.40 | 65.80 | 64.50 | 64.50 | 64.50 | -1.68% | 29,856 |
| Jan 8, 2026 | 65.60 | 66.00 | 65.00 | 65.60 | 65.60 | 0.46% | 18,464 |
| Jan 7, 2026 | 65.00 | 66.00 | 64.80 | 65.30 | 65.30 | 0.93% | 25,574 |
| Jan 6, 2026 | 64.70 | 66.00 | 64.60 | 64.70 | 64.70 | -1.67% | 35,082 |
| Jan 5, 2026 | 66.70 | 66.70 | 65.80 | 65.80 | 65.80 | -0.30% | 8,874 |
| Jan 4, 2026 | 65.60 | 66.80 | 65.10 | 66.00 | 66.00 | 0.92% | 11,618 |
| Jan 1, 2026 | 66.90 | 66.90 | 65.10 | 65.40 | 65.40 | 0.15% | 30,358 |
| Dec 30, 2025 | 65.30 | 67.70 | 64.30 | 65.30 | 65.30 | -0.15% | 9,371 |
| Dec 29, 2025 | 67.70 | 67.70 | 65.00 | 65.40 | 65.40 | -1.06% | 38,416 |
| Dec 28, 2025 | 69.00 | 69.00 | 65.90 | 66.10 | 66.10 | -1.49% | 27,961 |
| Dec 24, 2025 | 67.90 | 67.90 | 66.20 | 67.10 | 67.10 | 0.45% | 11,281 |
| Dec 23, 2025 | 66.60 | 67.90 | 66.00 | 66.80 | 66.80 | 0.30% | 36,538 |
| Dec 22, 2025 | 64.40 | 67.00 | 64.40 | 66.60 | 66.60 | 2.62% | 44,606 |
| Dec 21, 2025 | 64.80 | 67.80 | 64.50 | 64.90 | 64.90 | - | 11,282 |
| Dec 18, 2025 | 64.90 | 66.50 | 64.20 | 64.90 | 64.90 | -0.92% | 7,758 |
| Dec 17, 2025 | 68.70 | 68.70 | 65.40 | 65.50 | 65.50 | -0.30% | 6,463 |
| Dec 15, 2025 | 65.20 | 66.60 | 65.20 | 65.70 | 65.70 | -0.15% | 11,420 |
| Dec 14, 2025 | 66.60 | 66.70 | 65.70 | 65.80 | 65.80 | -0.90% | 10,398 |
| Dec 11, 2025 | 66.40 | 66.80 | 64.80 | 66.40 | 66.40 | 1.07% | 4,108 |
| Dec 10, 2025 | 66.30 | 67.80 | 65.40 | 65.70 | 65.70 | -1.35% | 14,888 |
| Dec 9, 2025 | 67.40 | 67.40 | 66.00 | 66.60 | 66.60 | 0.76% | 9,614 |
| Dec 8, 2025 | 68.10 | 68.10 | 66.00 | 66.10 | 66.10 | - | 12,896 |
| Dec 7, 2025 | 66.00 | 67.00 | 65.80 | 66.10 | 66.10 | -0.15% | 13,601 |
| Dec 4, 2025 | 66.20 | 68.30 | 65.00 | 66.20 | 66.20 | 1.22% | 21,856 |
| Dec 3, 2025 | 66.10 | 66.20 | 65.30 | 65.40 | 65.40 | -0.15% | 14,440 |
| Dec 2, 2025 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 12,074 |
| Dec 1, 2025 | 66.00 | 66.50 | 64.90 | 65.00 | 65.00 | -2.11% | 42,353 |
| Nov 30, 2025 | 67.70 | 69.80 | 66.30 | 66.40 | 66.40 | -1.92% | 16,433 |
| Nov 27, 2025 | 67.70 | 69.90 | 66.60 | 67.70 | 67.70 | 0.30% | 48,682 |
| Nov 26, 2025 | 67.50 | 68.70 | 67.10 | 67.50 | 67.50 | -1.03% | 16,376 |
| Nov 25, 2025 | 68.20 | 69.50 | 68.00 | 68.20 | 68.20 | -0.87% | 18,206 |
| Nov 24, 2025 | 68.80 | 69.20 | 67.00 | 68.80 | 68.80 | 2.53% | 28,805 |
| Nov 23, 2025 | 64.20 | 69.00 | 64.20 | 67.10 | 67.10 | 1.98% | 12,085 |
| Nov 20, 2025 | 66.60 | 67.50 | 65.50 | 65.80 | 65.80 | -1.20% | 40,110 |
| Nov 19, 2025 | 65.00 | 67.00 | 65.00 | 66.60 | 66.60 | 2.46% | 10,517 |
| Nov 18, 2025 | 67.00 | 67.00 | 63.60 | 65.00 | 65.00 | 1.72% | 15,559 |
| Nov 17, 2025 | 67.80 | 67.80 | 63.10 | 63.90 | 63.90 | -0.47% | 3,148 |
| Nov 16, 2025 | 66.00 | 66.00 | 60.00 | 64.20 | 64.20 | 2.56% | 16,041 |
| Nov 13, 2025 | 68.80 | 68.80 | 62.50 | 62.60 | 62.60 | -5.86% | 14,095 |
| Nov 12, 2025 | 68.50 | 68.50 | 65.50 | 66.50 | 66.50 | -1.48% | 16,767 |
| Nov 11, 2025 | 71.00 | 71.00 | 66.00 | 67.50 | 67.50 | -2.17% | 23,231 |