Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 72.20
+0.10 (0.14%)
At close: May 24, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 72.60 | 75.80 | 72.30 | 72.60 | 72.60 | -2.94% | 304,579 |
| May 6, 2026 | 74.80 | 76.30 | 72.60 | 74.80 | 74.80 | 1.91% | 265,918 |
| May 5, 2026 | 74.70 | 75.60 | 73.20 | 73.40 | 73.40 | -1.74% | 122,462 |
| May 4, 2026 | 74.70 | 76.30 | 69.80 | 74.70 | 74.70 | 7.48% | 463,616 |
| May 3, 2026 | 71.80 | 71.80 | 68.00 | 69.50 | 69.50 | -1.28% | 73,937 |
| Apr 30, 2026 | 70.20 | 71.40 | 70.00 | 70.40 | 70.40 | -0.42% | 84,827 |
| Apr 29, 2026 | 70.70 | 72.10 | 70.40 | 70.70 | 70.70 | -2.35% | 109,070 |
| Apr 28, 2026 | 72.40 | 72.80 | 67.70 | 72.40 | 72.40 | 6.63% | 348,322 |
| Apr 27, 2026 | 67.90 | 70.70 | 67.00 | 67.90 | 67.90 | -0.44% | 88,996 |
| Apr 26, 2026 | 71.90 | 71.90 | 67.70 | 68.20 | 68.20 | -2.85% | 211,851 |
| Apr 23, 2026 | 72.00 | 72.20 | 69.60 | 70.20 | 70.20 | -1.68% | 160,252 |
| Apr 22, 2026 | 71.60 | 73.00 | 71.20 | 71.40 | 71.40 | -0.28% | 451,428 |
| Apr 21, 2026 | 71.60 | 72.90 | 70.10 | 71.60 | 71.60 | -0.42% | 202,002 |
| Apr 20, 2026 | 69.50 | 73.50 | 68.30 | 71.90 | 71.90 | 4.96% | 464,932 |
| Apr 19, 2026 | 66.80 | 69.10 | 66.30 | 68.50 | 68.50 | 2.85% | 240,907 |
| Apr 16, 2026 | 66.60 | 69.00 | 66.20 | 66.60 | 66.60 | -2.49% | 105,363 |
| Apr 15, 2026 | 68.30 | 69.20 | 67.30 | 68.30 | 68.30 | 1.19% | 139,725 |
| Apr 13, 2026 | 63.10 | 68.30 | 63.10 | 67.50 | 67.50 | 6.13% | 246,401 |
| Apr 12, 2026 | 64.00 | 65.00 | 63.20 | 63.60 | 63.60 | -0.47% | 93,939 |
| Apr 9, 2026 | 63.90 | 66.20 | 63.60 | 63.90 | 63.90 | -3.03% | 97,929 |
| Apr 8, 2026 | 64.60 | 66.70 | 64.10 | 65.90 | 65.90 | 3.94% | 113,834 |
| Apr 7, 2026 | 63.10 | 63.80 | 62.10 | 63.40 | 63.40 | 0.48% | 27,212 |
| Apr 6, 2026 | 63.70 | 64.00 | 62.90 | 63.10 | 63.10 | -0.63% | 19,283 |
| Apr 5, 2026 | 64.40 | 64.40 | 62.00 | 63.50 | 63.50 | -0.78% | 32,532 |
| Apr 2, 2026 | 64.00 | 65.90 | 63.60 | 64.00 | 64.00 | -1.54% | 34,432 |
| Apr 1, 2026 | 64.10 | 65.30 | 64.10 | 65.00 | 65.00 | 1.09% | 20,155 |
| Mar 31, 2026 | 64.30 | 65.40 | 64.00 | 64.30 | 64.30 | -0.77% | 19,061 |
| Mar 30, 2026 | 64.80 | 65.40 | 64.50 | 64.80 | 64.80 | 0.78% | 19,793 |
| Mar 29, 2026 | 65.10 | 65.90 | 64.00 | 64.30 | 64.30 | -1.98% | 32,347 |
| Mar 25, 2026 | 64.70 | 65.90 | 64.60 | 65.60 | 65.60 | 0.61% | 20,666 |
| Mar 24, 2026 | 65.80 | 65.80 | 65.00 | 65.20 | 65.20 | -0.76% | 11,927 |
| Mar 16, 2026 | 65.00 | 65.90 | 64.90 | 65.70 | 65.70 | 1.23% | 13,075 |
| Mar 15, 2026 | 66.10 | 66.10 | 63.90 | 64.90 | 64.90 | -1.07% | 40,906 |
| Mar 12, 2026 | 65.60 | 66.60 | 64.70 | 65.60 | 65.60 | 0.31% | 27,567 |
| Mar 11, 2026 | 65.40 | 65.70 | 64.50 | 65.40 | 65.40 | 0.31% | 64,553 |
| Mar 10, 2026 | 65.20 | 65.90 | 64.70 | 65.20 | 65.20 | 2.03% | 23,727 |
| Mar 9, 2026 | 65.70 | 65.70 | 63.10 | 63.90 | 63.90 | 1.59% | 8,683 |
| Mar 8, 2026 | 63.70 | 65.50 | 62.70 | 62.90 | 62.90 | -2.93% | 24,030 |