Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 63.00
+1.10 (1.78%)
At close: Nov 4, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 63.00 | 63.30 | 61.40 | 63.00 | 63.00 | 1.78% | 66,833 |
| Nov 3, 2026 | 62.60 | 62.60 | 61.00 | 61.90 | 61.90 | -0.48% | 52,231 |
| Nov 2, 2026 | 63.90 | 63.90 | 61.80 | 62.20 | 62.20 | -1.27% | 80,098 |
| Nov 1, 2026 | 65.50 | 65.50 | 62.90 | 63.00 | 63.00 | -3.08% | 84,127 |
| Oct 29, 2026 | 67.90 | 68.40 | 64.50 | 65.00 | 65.00 | -3.70% | 110,590 |
| Oct 28, 2026 | 64.80 | 67.90 | 64.20 | 67.50 | 67.50 | 5.14% | 61,271 |
| Oct 27, 2026 | 64.70 | 64.80 | 63.90 | 64.20 | 64.20 | -0.16% | 15,535 |
| Oct 26, 2026 | 64.60 | 65.20 | 64.00 | 64.30 | 64.30 | -1.08% | 49,130 |
| Oct 25, 2026 | 67.30 | 67.30 | 64.60 | 65.00 | 65.00 | -2.40% | 51,782 |
| Oct 19, 2026 | 67.80 | 67.80 | 66.30 | 66.60 | 66.60 | -0.60% | 71,139 |
| Oct 17, 2026 | 68.50 | 68.60 | 66.40 | 67.00 | 67.00 | -1.76% | 69,402 |
| Oct 15, 2026 | 66.00 | 68.60 | 65.60 | 68.20 | 68.20 | 2.71% | 40,677 |
| Oct 14, 2026 | 67.50 | 67.60 | 65.50 | 66.40 | 66.40 | -0.30% | 77,353 |
| Oct 13, 2026 | 67.10 | 67.90 | 66.10 | 66.60 | 66.60 | -0.15% | 56,527 |
| Oct 12, 2026 | 68.20 | 69.20 | 66.50 | 66.70 | 66.70 | -2.91% | 101,746 |
| Oct 11, 2026 | 69.70 | 69.70 | 68.50 | 68.70 | 68.70 | -1.29% | 88,752 |
| Oct 8, 2026 | 69.60 | 71.50 | 69.40 | 69.60 | 69.60 | -2.11% | 117,989 |
| Oct 7, 2026 | 71.10 | 71.30 | 69.50 | 71.10 | 71.10 | 2.16% | 139,850 |
| Oct 6, 2026 | 69.60 | 70.80 | 69.30 | 69.60 | 69.60 | -0.43% | 149,123 |
| Oct 5, 2026 | 69.90 | 73.00 | 69.70 | 69.90 | 69.90 | -3.45% | 266,677 |
| Oct 4, 2026 | 73.20 | 74.20 | 72.20 | 72.40 | 72.40 | -1.09% | 275,427 |
| Oct 1, 2026 | 71.90 | 74.00 | 71.50 | 73.20 | 73.20 | 2.81% | 334,212 |
| Sep 30, 2026 | 71.20 | 72.00 | 70.70 | 71.20 | 71.20 | -0.14% | 180,411 |
| Sep 29, 2026 | 72.00 | 73.20 | 71.10 | 71.30 | 71.30 | -0.70% | 249,577 |
| Sep 28, 2026 | 73.80 | 74.00 | 71.20 | 71.80 | 71.80 | -1.91% | 350,220 |
| Sep 27, 2026 | 76.10 | 76.10 | 72.80 | 73.20 | 73.20 | -3.81% | 460,146 |
| Sep 24, 2026 | 76.10 | 80.40 | 75.10 | 76.10 | 76.10 | -0.26% | 1,191,986 |
| Sep 23, 2026 | 69.90 | 76.30 | 69.90 | 76.30 | 76.30 | 9.94% | 736,075 |
| Sep 22, 2026 | 67.90 | 69.80 | 67.40 | 69.40 | 69.40 | 2.97% | 399,215 |
| Sep 21, 2026 | 67.40 | 68.80 | 67.30 | 67.40 | 67.40 | -1.89% | 108,617 |
| Sep 20, 2026 | 67.60 | 70.00 | 67.20 | 68.70 | 68.70 | 2.54% | 39,819 |
| Sep 17, 2026 | 66.10 | 68.40 | 65.60 | 67.00 | 67.00 | 1.52% | 98,320 |
| Sep 16, 2026 | 66.50 | 67.10 | 65.80 | 66.00 | 66.00 | -0.75% | 126,551 |
| Sep 15, 2026 | 64.40 | 67.00 | 64.00 | 66.50 | 66.50 | 4.07% | 36,576 |
| Sep 14, 2026 | 67.10 | 67.30 | 63.20 | 63.90 | 63.90 | -4.20% | 37,823 |
| Sep 13, 2026 | 68.30 | 68.30 | 66.20 | 66.70 | 66.70 | -2.34% | 23,952 |
| Sep 10, 2026 | 68.40 | 68.90 | 68.10 | 68.30 | 68.30 | -0.15% | 11,822 |
| Sep 9, 2026 | 68.20 | 68.70 | 67.80 | 68.40 | 68.40 | 0.29% | 9,746 |
| Sep 8, 2026 | 69.00 | 69.90 | 67.80 | 68.20 | 68.20 | - | 56,240 |
| Sep 7, 2026 | 68.00 | 68.60 | 66.10 | 68.20 | 68.20 | -0.29% | 65,996 |
| Sep 6, 2026 | 70.50 | 70.50 | 68.00 | 68.40 | 68.40 | -3.12% | 17,477 |
| Sep 3, 2026 | 70.60 | 71.00 | 69.10 | 70.60 | 70.60 | 2.02% | 66,699 |
| Sep 2, 2026 | 69.80 | 69.80 | 67.90 | 69.20 | 69.20 | 0.44% | 44,126 |
| Sep 1, 2026 | 70.90 | 70.90 | 68.10 | 68.90 | 68.90 | 0.15% | 51,943 |
| Aug 31, 2026 | 72.50 | 72.50 | 67.70 | 68.80 | 68.80 | -0.15% | 33,112 |
| Aug 30, 2026 | 70.00 | 70.00 | 68.20 | 68.90 | 68.90 | -0.86% | 24,899 |
| Aug 27, 2026 | 72.40 | 72.40 | 69.00 | 69.50 | 69.50 | -0.29% | 69,588 |
| Aug 25, 2026 | 76.00 | 76.00 | 69.40 | 69.70 | 69.70 | -1.27% | 70,911 |
| Aug 24, 2026 | 72.80 | 72.80 | 70.40 | 70.60 | 70.60 | -2.08% | 54,968 |
| Aug 23, 2026 | 74.90 | 74.90 | 71.90 | 72.10 | 72.10 | -1.90% | 40,052 |