Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 72.90
-1.90 (-2.54%)
At close: Jul 23, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 74.80 | 74.80 | 72.20 | 72.90 | 72.90 | -2.54% | 119,556 |
| Jul 22, 2026 | 75.80 | 76.40 | 74.40 | 74.80 | 74.80 | -1.32% | 127,998 |
| Jul 21, 2026 | 75.00 | 76.00 | 75.00 | 75.80 | 75.80 | 1.20% | 84,432 |
| Jul 20, 2026 | 75.20 | 76.00 | 74.10 | 74.90 | 74.90 | -0.53% | 102,487 |
| Jul 19, 2026 | 76.30 | 76.70 | 75.20 | 75.30 | 75.30 | -1.05% | 193,731 |
| Jul 16, 2026 | 77.00 | 77.00 | 75.80 | 76.10 | 76.10 | -1.04% | 247,945 |
| Jul 15, 2026 | 76.90 | 78.70 | 76.60 | 76.90 | 76.90 | -1.28% | 342,042 |
| Jul 14, 2026 | 77.90 | 79.10 | 77.10 | 77.90 | 77.90 | 0.91% | 502,267 |
| Jul 13, 2026 | 79.00 | 79.60 | 76.90 | 77.20 | 77.20 | -2.15% | 390,631 |
| Jul 12, 2026 | 78.00 | 80.90 | 78.00 | 78.90 | 78.90 | 1.15% | 491,804 |
| Jul 9, 2026 | 78.00 | 79.90 | 75.30 | 78.00 | 78.00 | 4.00% | 1,310,075 |
| Jul 8, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.67% | 237,610 |
| Jul 7, 2026 | 76.80 | 76.80 | 73.80 | 74.50 | 74.50 | -2.49% | 442,163 |
| Jul 6, 2026 | 78.00 | 78.00 | 75.70 | 76.40 | 76.40 | -1.16% | 345,991 |
| Jul 5, 2026 | 73.60 | 78.40 | 73.60 | 77.30 | 77.30 | 5.31% | 1,058,987 |
| Jul 2, 2026 | 73.10 | 73.90 | 72.50 | 73.40 | 73.40 | 0.41% | 170,107 |
| Jun 30, 2026 | 72.10 | 74.20 | 72.00 | 73.10 | 73.10 | 1.39% | 566,449 |
| Jun 29, 2026 | 72.50 | 73.10 | 71.80 | 72.10 | 72.10 | -0.55% | 184,402 |
| Jun 28, 2026 | 72.10 | 72.90 | 71.50 | 72.50 | 72.50 | 0.97% | 168,537 |
| Jun 25, 2026 | 71.60 | 73.00 | 71.30 | 71.80 | 71.80 | 0.56% | 257,068 |
| Jun 24, 2026 | 71.20 | 71.80 | 70.70 | 71.40 | 71.40 | 1.13% | 255,872 |
| Jun 23, 2026 | 70.20 | 71.50 | 69.60 | 70.60 | 70.60 | 0.57% | 101,772 |
| Jun 22, 2026 | 71.50 | 71.50 | 70.00 | 70.20 | 70.20 | -1.82% | 124,008 |
| Jun 21, 2026 | 72.70 | 73.00 | 71.30 | 71.50 | 71.50 | -0.56% | 143,815 |
| Jun 18, 2026 | 71.90 | 72.30 | 71.70 | 71.90 | 71.90 | 0.42% | 197,065 |
| Jun 17, 2026 | 71.60 | 72.50 | 71.30 | 71.60 | 71.60 | -0.69% | 194,650 |
| Jun 16, 2026 | 73.30 | 73.30 | 71.90 | 72.10 | 72.10 | -1.37% | 117,979 |
| Jun 15, 2026 | 73.10 | 74.50 | 72.90 | 73.10 | 73.10 | -1.08% | 170,752 |
| Jun 14, 2026 | 73.70 | 74.20 | 73.30 | 73.90 | 73.90 | 0.68% | 237,868 |
| Jun 11, 2026 | 73.80 | 74.80 | 72.80 | 73.40 | 73.40 | -1.08% | 275,504 |
| Jun 10, 2026 | 74.20 | 76.20 | 73.60 | 74.20 | 74.20 | -0.93% | 320,324 |
| Jun 9, 2026 | 74.90 | 75.80 | 74.50 | 74.90 | 74.90 | -0.13% | 283,101 |
| Jun 8, 2026 | 76.40 | 76.40 | 73.80 | 75.00 | 75.00 | -2.22% | 320,531 |
| Jun 7, 2026 | 74.50 | 79.00 | 74.30 | 76.70 | 76.70 | 3.79% | 816,450 |
| Jun 4, 2026 | 72.80 | 74.30 | 72.00 | 73.90 | 73.90 | 1.51% | 306,316 |
| Jun 3, 2026 | 71.60 | 74.40 | 71.20 | 72.80 | 72.80 | 2.54% | 532,037 |
| Jun 2, 2026 | 71.00 | 72.10 | 70.70 | 71.00 | 71.00 | -1.11% | 277,109 |
| Jun 1, 2026 | 71.80 | 72.40 | 71.60 | 71.80 | 71.80 | -0.55% | 103,088 |
| May 24, 2026 | 72.50 | 72.60 | 71.70 | 72.20 | 72.20 | 0.14% | 231,800 |
| May 23, 2026 | 73.00 | 73.50 | 71.70 | 72.10 | 72.10 | -1.10% | 250,728 |
| May 21, 2026 | 72.90 | 73.70 | 70.00 | 72.90 | 72.90 | 4.14% | 508,773 |
| May 20, 2026 | 70.20 | 71.00 | 69.70 | 70.00 | 70.00 | -0.28% | 98,862 |
| May 19, 2026 | 70.20 | 71.40 | 70.00 | 70.20 | 70.20 | -0.28% | 55,024 |
| May 18, 2026 | 70.70 | 71.10 | 70.10 | 70.40 | 70.40 | -0.14% | 90,281 |
| May 17, 2026 | 70.60 | 71.90 | 70.20 | 70.50 | 70.50 | -0.84% | 162,729 |
| May 14, 2026 | 70.90 | 72.10 | 70.50 | 71.10 | 71.10 | 0.71% | 117,279 |
| May 13, 2026 | 71.60 | 72.00 | 70.40 | 70.60 | 70.60 | -1.40% | 252,989 |
| May 12, 2026 | 72.40 | 72.60 | 70.80 | 71.60 | 71.60 | 0.42% | 109,698 |
| May 11, 2026 | 71.30 | 72.30 | 70.50 | 71.30 | 71.30 | 0.56% | 112,800 |
| May 10, 2026 | 72.70 | 73.20 | 70.40 | 70.90 | 70.90 | -2.34% | 101,209 |