Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh · Delayed Price · Currency is BDT 76.10
-0.20 (-0.26%)
At close: Sep 24, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 74.50 | 74.50 | 72.50 | 73.50 | 73.50 | 1.52% | 45,669 |
| Aug 19, 2026 | 72.10 | 73.50 | 72.00 | 72.40 | 72.40 | -0.14% | 46,334 |
| Aug 18, 2026 | 79.00 | 79.00 | 71.50 | 72.50 | 72.50 | -1.09% | 100,232 |
| Aug 17, 2026 | 73.30 | 74.40 | 73.00 | 73.30 | 73.30 | -1.21% | 88,175 |
| Aug 16, 2026 | 68.20 | 76.40 | 68.20 | 74.20 | 74.20 | -1.98% | 119,808 |
| Aug 13, 2026 | 75.70 | 76.40 | 74.90 | 75.70 | 75.70 | 0.13% | 125,664 |
| Aug 12, 2026 | 75.90 | 76.50 | 75.30 | 75.60 | 75.60 | 0.67% | 279,723 |
| Aug 11, 2026 | 75.10 | 75.60 | 74.00 | 75.10 | 75.10 | 1.62% | 123,455 |
| Aug 10, 2026 | 73.90 | 74.40 | 73.50 | 73.90 | 73.90 | 0.14% | 40,135 |
| Aug 9, 2026 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | -0.54% | 76,754 |
| Aug 6, 2026 | 74.20 | 74.90 | 73.60 | 74.20 | 74.20 | -0.13% | 98,456 |
| Aug 4, 2026 | 74.30 | 74.60 | 73.50 | 74.30 | 74.30 | 0.95% | 105,547 |
| Aug 3, 2026 | 73.60 | 75.20 | 73.30 | 73.60 | 73.60 | 0.14% | 68,848 |
| Aug 2, 2026 | 74.90 | 74.90 | 73.20 | 73.50 | 73.50 | -0.81% | 97,775 |
| Jul 30, 2026 | 74.10 | 74.50 | 72.30 | 74.10 | 74.10 | 0.68% | 64,198 |
| Jul 29, 2026 | 73.60 | 74.90 | 73.10 | 73.60 | 73.60 | -1.34% | 94,338 |
| Jul 28, 2026 | 73.50 | 74.80 | 73.20 | 74.60 | 74.60 | 2.47% | 143,203 |
| Jul 27, 2026 | 72.60 | 73.30 | 72.20 | 72.80 | 72.80 | 1.25% | 110,781 |
| Jul 26, 2026 | 73.10 | 73.10 | 71.50 | 71.90 | 71.90 | -1.37% | 96,377 |
| 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 |