Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 67.70
-0.70 (-1.02%)
At close: Jul 31, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 60.30 | 60.30 | 58.50 | 58.90 | 58.90 | -2.32% | 3,390 |
| Jun 19, 2025 | 61.90 | 62.90 | 60.10 | 60.30 | 60.30 | -1.95% | 4,049 |
| Jun 18, 2025 | 60.90 | 61.80 | 60.10 | 61.50 | 61.50 | 0.82% | 7,386 |
| Jun 17, 2025 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | -0.33% | 6,424 |
| Jun 16, 2025 | 59.00 | 61.60 | 59.00 | 61.20 | 61.20 | 3.20% | 10,354 |
| Jun 15, 2025 | 58.60 | 60.40 | 58.60 | 59.30 | 59.30 | -0.34% | 11,664 |
| Jun 4, 2025 | 58.50 | 59.90 | 57.10 | 59.50 | 59.50 | 0.68% | 2,440 |
| Jun 3, 2025 | 59.10 | 59.90 | 58.20 | 59.10 | 59.10 | 0.17% | 6,647 |
| Jun 2, 2025 | 62.90 | 62.90 | 57.30 | 59.00 | 59.00 | 0.85% | 6,821 |
| Jun 1, 2025 | 58.50 | 59.70 | 57.00 | 58.50 | 58.50 | -1.52% | 10,083 |
| May 29, 2025 | 58.60 | 59.50 | 58.60 | 59.40 | 59.40 | -0.17% | 7,875 |
| May 28, 2025 | 59.60 | 59.60 | 59.30 | 59.50 | 59.50 | -1.16% | 2,490 |
| May 27, 2025 | 60.50 | 60.80 | 60.00 | 60.20 | 60.20 | -0.33% | 5,022 |
| May 26, 2025 | 60.00 | 61.20 | 60.00 | 60.40 | 60.40 | -0.82% | 4,730 |
| May 25, 2025 | 60.20 | 61.50 | 60.00 | 60.90 | 60.90 | 0.66% | 5,591 |
| May 24, 2025 | 61.00 | 62.30 | 60.40 | 60.50 | 60.50 | -1.47% | 3,790 |
| May 22, 2025 | 62.00 | 62.70 | 60.50 | 61.40 | 61.40 | - | 19,556 |
| May 21, 2025 | 60.60 | 61.80 | 60.60 | 61.40 | 61.40 | 1.66% | 5,788 |
| May 20, 2025 | 60.60 | 61.90 | 60.00 | 60.40 | 60.40 | -0.33% | 6,048 |
| May 19, 2025 | 60.20 | 61.00 | 59.00 | 60.60 | 60.60 | 1.00% | 1,853 |
| May 18, 2025 | 63.00 | 63.00 | 59.90 | 60.00 | 60.00 | -0.17% | 5,621 |
| May 15, 2025 | 61.00 | 62.00 | 59.70 | 60.10 | 60.10 | -1.80% | 9,297 |
| May 14, 2025 | 62.40 | 62.40 | 61.00 | 61.20 | 61.20 | -2.08% | 4,295 |