Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 64.30
-0.60 (-0.92%)
At close: Mar 4, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 64.30 | 65.60 | 63.50 | 64.30 | 64.30 | -0.92% | 31,741 |
| Mar 3, 2026 | 64.90 | 66.90 | 64.10 | 64.90 | 64.90 | -2.99% | 33,680 |
| Mar 2, 2026 | 66.90 | 67.80 | 66.10 | 66.90 | 66.90 | 0.75% | 61,200 |
| Mar 1, 2026 | 67.70 | 67.90 | 62.20 | 66.40 | 66.40 | -3.91% | 58,129 |
| Feb 26, 2026 | 69.10 | 70.20 | 68.80 | 69.10 | 69.10 | - | 38,515 |
| Feb 25, 2026 | 70.30 | 70.30 | 68.00 | 69.10 | 69.10 | 0.58% | 7,542 |
| Feb 24, 2026 | 70.90 | 70.90 | 67.40 | 68.70 | 68.70 | -2.14% | 58,500 |
| Feb 23, 2026 | 70.30 | 70.90 | 69.10 | 70.20 | 70.20 | 1.59% | 28,792 |
| Feb 22, 2026 | 69.60 | 69.90 | 68.40 | 69.10 | 69.10 | -0.29% | 47,170 |
| Feb 19, 2026 | 70.20 | 71.00 | 68.90 | 69.30 | 69.30 | -2.39% | 55,221 |
| Feb 18, 2026 | 70.90 | 72.00 | 70.20 | 71.00 | 71.00 | 0.14% | 73,408 |
| Feb 17, 2026 | 72.30 | 72.30 | 70.40 | 70.90 | 70.90 | -1.66% | 93,621 |
| Feb 16, 2026 | 70.00 | 72.70 | 69.30 | 72.10 | 72.10 | 3.15% | 197,766 |
| Feb 15, 2026 | 73.80 | 73.80 | 69.60 | 69.90 | 69.90 | 0.87% | 170,340 |
| Feb 10, 2026 | 67.50 | 69.50 | 67.50 | 69.30 | 69.30 | 2.67% | 109,558 |
| Feb 9, 2026 | 67.50 | 68.10 | 66.10 | 67.50 | 67.50 | 0.75% | 61,583 |
| Feb 8, 2026 | 67.40 | 67.40 | 65.70 | 67.00 | 67.00 | 0.45% | 26,750 |
| Feb 5, 2026 | 67.50 | 67.50 | 65.70 | 66.70 | 66.70 | 2.14% | 46,581 |
| Feb 3, 2026 | 65.30 | 66.50 | 65.00 | 65.30 | 65.30 | -0.15% | 14,501 |
| Feb 2, 2026 | 65.40 | 66.20 | 65.10 | 65.40 | 65.40 | 0.46% | 20,471 |
| Feb 1, 2026 | 65.10 | 66.30 | 64.80 | 65.10 | 65.10 | -0.46% | 21,356 |
| Jan 29, 2026 | 66.90 | 66.90 | 64.60 | 65.40 | 65.40 | -1.21% | 51,937 |
| Jan 28, 2026 | 65.00 | 67.00 | 65.00 | 66.20 | 66.20 | 2.16% | 29,349 |
| Jan 27, 2026 | 64.40 | 66.50 | 64.10 | 64.80 | 64.80 | 0.31% | 19,013 |
| Jan 26, 2026 | 66.30 | 66.30 | 64.30 | 64.60 | 64.60 | -2.12% | 33,065 |
| Jan 25, 2026 | 66.50 | 66.50 | 65.10 | 66.00 | 66.00 | -0.90% | 15,878 |
| 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 |