Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 70.50
-3.60 (-4.86%)
At close: Oct 12, 2025
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 70.60 | 72.80 | 69.70 | 70.60 | 70.60 | 0.14% | 31,970 |
| Oct 12, 2025 | 73.60 | 74.10 | 69.10 | 70.50 | 70.50 | -4.86% | 47,862 |
| Oct 9, 2025 | 76.90 | 77.00 | 74.00 | 74.10 | 74.10 | -1.59% | 37,993 |
| Oct 8, 2025 | 77.40 | 77.70 | 74.00 | 75.30 | 75.30 | -2.33% | 35,188 |
| Oct 7, 2025 | 78.00 | 78.30 | 76.50 | 77.10 | 77.10 | -1.15% | 36,983 |
| Oct 6, 2025 | 76.60 | 78.80 | 76.60 | 78.00 | 78.00 | 0.39% | 52,525 |
| Oct 5, 2025 | 77.60 | 78.20 | 77.30 | 77.70 | 77.70 | 1.83% | 38,479 |
| Sep 30, 2025 | 76.30 | 79.30 | 75.80 | 76.30 | 76.30 | -0.26% | 51,820 |
| Sep 29, 2025 | 76.00 | 77.90 | 76.00 | 76.50 | 76.50 | -0.39% | 69,917 |
| Sep 28, 2025 | 80.10 | 80.10 | 75.20 | 76.80 | 76.80 | -4.48% | 100,283 |
| Sep 25, 2025 | 80.90 | 82.20 | 80.10 | 80.40 | 80.40 | 1.01% | 102,094 |
| Sep 24, 2025 | 78.20 | 80.00 | 77.10 | 79.60 | 79.60 | 1.79% | 75,048 |
| Sep 23, 2025 | 79.90 | 79.90 | 76.00 | 78.20 | 78.20 | 1.56% | 23,882 |
| Sep 22, 2025 | 80.00 | 80.00 | 75.30 | 77.00 | 77.00 | -1.66% | 77,486 |
| Sep 21, 2025 | 83.40 | 83.40 | 78.10 | 78.30 | 78.30 | -2.73% | 86,187 |
| Sep 18, 2025 | 81.70 | 81.80 | 80.10 | 80.50 | 80.50 | -1.35% | 57,309 |
| Sep 17, 2025 | 83.00 | 84.00 | 80.70 | 81.60 | 81.60 | -0.24% | 125,877 |
| Sep 16, 2025 | 80.30 | 82.00 | 79.90 | 81.80 | 81.80 | 3.28% | 48,552 |
| Sep 15, 2025 | 79.80 | 81.00 | 79.00 | 79.20 | 79.20 | -0.75% | 68,126 |
| Sep 14, 2025 | 84.50 | 84.80 | 79.60 | 79.80 | 79.80 | -3.51% | 82,174 |
| Sep 11, 2025 | 82.30 | 83.10 | 78.70 | 82.70 | 82.70 | 2.10% | 108,524 |
| Sep 10, 2025 | 83.10 | 85.00 | 80.60 | 81.00 | 81.00 | -2.76% | 124,232 |
| Sep 9, 2025 | 86.10 | 87.50 | 83.00 | 83.30 | 83.30 | -3.25% | 135,851 |
| Sep 8, 2025 | 89.00 | 89.50 | 85.60 | 86.10 | 86.10 | -2.38% | 323,167 |
| Sep 7, 2025 | 84.00 | 93.00 | 84.00 | 88.20 | 88.20 | -0.90% | 319,430 |
| Sep 4, 2025 | 87.60 | 92.50 | 85.30 | 89.00 | 89.00 | 2.06% | 527,050 |
| 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 |