IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 1,060.10
-31.20 (-2.86%)
Feb 5, 2026, 9:46 AM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,084.60 | 1,150.00 | 1,063.00 | 1,091.30 | 1,091.30 | -2.47% | 55,722 |
| Feb 3, 2026 | 1,181.00 | 1,223.80 | 1,118.90 | 1,118.90 | 1,118.90 | -4.99% | 34,552 |
| Feb 2, 2026 | 1,177.70 | 1,177.70 | 1,177.70 | 1,177.70 | 1,177.70 | -4.99% | 2,114 |
| Feb 1, 2026 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | -5.00% | 2,000 |
| Jan 30, 2026 | 1,334.10 | 1,360.00 | 1,295.00 | 1,304.80 | 1,304.80 | -2.25% | 18,567 |
| Jan 29, 2026 | 1,355.00 | 1,384.50 | 1,280.00 | 1,334.80 | 1,334.80 | -0.93% | 20,447 |
| Jan 28, 2026 | 1,342.30 | 1,379.90 | 1,329.90 | 1,347.30 | 1,347.30 | 2.39% | 11,915 |
| Jan 27, 2026 | 1,368.00 | 1,380.10 | 1,312.60 | 1,315.90 | 1,315.90 | -4.76% | 21,949 |
| Jan 23, 2026 | 1,460.00 | 1,490.00 | 1,381.30 | 1,381.60 | 1,381.60 | -4.97% | 22,120 |
| Jan 22, 2026 | 1,449.90 | 1,469.70 | 1,416.20 | 1,453.90 | 1,453.90 | 3.32% | 12,867 |
| Jan 21, 2026 | 1,474.00 | 1,483.70 | 1,370.90 | 1,407.20 | 1,407.20 | -2.48% | 30,229 |
| Jan 20, 2026 | 1,498.00 | 1,546.20 | 1,411.30 | 1,443.00 | 1,443.00 | -2.01% | 32,845 |
| Jan 19, 2026 | 1,470.00 | 1,570.80 | 1,440.90 | 1,472.60 | 1,472.60 | -1.56% | 50,782 |
| Jan 16, 2026 | 1,420.00 | 1,499.60 | 1,400.10 | 1,496.00 | 1,496.00 | 4.75% | 57,281 |
| Jan 14, 2026 | 1,446.10 | 1,458.20 | 1,428.20 | 1,428.20 | 1,428.20 | -5.00% | 30,255 |
| Jan 13, 2026 | 1,503.30 | 1,540.00 | 1,503.30 | 1,503.30 | 1,503.30 | -5.00% | 54,253 |
| Jan 12, 2026 | 1,600.00 | 1,615.60 | 1,582.40 | 1,582.40 | 1,582.40 | -5.00% | 17,672 |
| Jan 9, 2026 | 1,750.10 | 1,752.60 | 1,665.60 | 1,665.60 | 1,665.60 | -5.00% | 26,645 |
| Jan 8, 2026 | 1,645.00 | 1,790.00 | 1,641.00 | 1,753.20 | 1,753.20 | 7.36% | 281,921 |
| Jan 7, 2026 | 1,479.90 | 1,633.00 | 1,478.60 | 1,633.00 | 1,633.00 | 10.00% | 118,347 |
| Jan 6, 2026 | 1,525.40 | 1,537.00 | 1,460.00 | 1,484.60 | 1,484.60 | -2.14% | 36,102 |
| Jan 5, 2026 | 1,588.10 | 1,650.00 | 1,505.10 | 1,517.10 | 1,517.10 | -4.80% | 89,477 |
| Jan 2, 2026 | 1,514.10 | 1,629.00 | 1,491.20 | 1,593.60 | 1,593.60 | 7.40% | 143,577 |
| Jan 1, 2026 | 1,380.00 | 1,492.50 | 1,367.00 | 1,483.80 | 1,483.80 | 9.35% | 149,552 |
| Dec 31, 2025 | 1,348.00 | 1,383.70 | 1,335.10 | 1,356.90 | 1,356.90 | 3.06% | 24,238 |
| Dec 30, 2025 | 1,353.00 | 1,372.10 | 1,303.00 | 1,316.60 | 1,316.60 | -2.20% | 20,768 |
| Dec 29, 2025 | 1,405.60 | 1,427.90 | 1,337.70 | 1,346.20 | 1,346.20 | -2.79% | 18,537 |
| Dec 26, 2025 | 1,316.40 | 1,431.30 | 1,316.40 | 1,384.80 | 1,384.80 | 5.20% | 36,899 |
| Dec 24, 2025 | 1,370.00 | 1,378.90 | 1,300.00 | 1,316.40 | 1,316.40 | -3.95% | 27,696 |
| Dec 23, 2025 | 1,431.00 | 1,444.90 | 1,350.50 | 1,370.60 | 1,370.60 | -4.73% | 26,350 |
| Dec 22, 2025 | 1,329.90 | 1,451.80 | 1,329.90 | 1,438.70 | 1,438.70 | 9.00% | 58,033 |
| Dec 19, 2025 | 1,230.00 | 1,328.00 | 1,220.10 | 1,319.90 | 1,319.90 | 8.05% | 37,499 |
| Dec 18, 2025 | 1,239.00 | 1,250.00 | 1,199.80 | 1,221.60 | 1,221.60 | -1.40% | 10,019 |
| Dec 17, 2025 | 1,222.00 | 1,268.80 | 1,204.00 | 1,239.00 | 1,239.00 | 1.69% | 12,183 |
| Dec 16, 2025 | 1,239.30 | 1,244.80 | 1,197.30 | 1,218.40 | 1,218.40 | -0.21% | 5,355 |
| Dec 15, 2025 | 1,255.00 | 1,256.60 | 1,207.00 | 1,221.00 | 1,221.00 | -2.80% | 13,025 |
| Dec 12, 2025 | 1,285.00 | 1,285.00 | 1,251.20 | 1,256.20 | 1,256.20 | -0.38% | 7,229 |
| Dec 11, 2025 | 1,305.10 | 1,315.10 | 1,251.50 | 1,261.00 | 1,261.00 | -1.93% | 11,214 |
| Dec 10, 2025 | 1,310.60 | 1,334.90 | 1,252.20 | 1,285.80 | 1,285.80 | 0.07% | 26,267 |
| Dec 9, 2025 | 1,177.10 | 1,309.00 | 1,156.10 | 1,284.90 | 1,284.90 | 7.54% | 36,248 |
| Dec 8, 2025 | 1,228.30 | 1,287.30 | 1,173.40 | 1,194.80 | 1,194.80 | -2.24% | 37,490 |
| Dec 5, 2025 | 1,230.00 | 1,248.90 | 1,202.10 | 1,222.20 | 1,222.20 | -0.64% | 13,901 |
| Dec 4, 2025 | 1,260.00 | 1,262.00 | 1,220.50 | 1,230.10 | 1,230.10 | -2.62% | 12,473 |
| Dec 3, 2025 | 1,241.30 | 1,279.90 | 1,231.70 | 1,263.20 | 1,263.20 | 1.76% | 20,070 |
| Dec 2, 2025 | 1,296.30 | 1,309.60 | 1,233.00 | 1,241.30 | 1,241.30 | -4.24% | 26,818 |
| Dec 1, 2025 | 1,352.00 | 1,352.00 | 1,280.00 | 1,296.30 | 1,296.30 | -4.54% | 30,472 |
| Nov 28, 2025 | 1,358.90 | 1,385.60 | 1,333.30 | 1,357.90 | 1,357.90 | 0.42% | 19,464 |
| Nov 27, 2025 | 1,415.00 | 1,415.00 | 1,340.00 | 1,352.20 | 1,352.20 | -4.51% | 36,414 |
| Nov 26, 2025 | 1,470.00 | 1,475.00 | 1,406.00 | 1,416.10 | 1,416.10 | -2.04% | 22,857 |
| Nov 25, 2025 | 1,400.00 | 1,466.10 | 1,365.40 | 1,445.60 | 1,445.60 | 2.23% | 43,333 |