IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 768.00
-33.25 (-4.15%)
Mar 6, 2026, 3:29 PM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 800.90 | 800.90 | 773.95 | 780.80 | - | -2.55% | 15,392 |
| Mar 5, 2026 | 795.00 | 827.80 | 759.15 | 801.25 | 801.25 | 1.63% | 30,145 |
| Mar 4, 2026 | 800.00 | 807.85 | 784.20 | 788.40 | 788.40 | -4.02% | 26,520 |
| Mar 2, 2026 | 825.50 | 850.00 | 821.40 | 821.40 | 821.40 | -5.00% | 17,443 |
| Feb 27, 2026 | 859.90 | 884.90 | 855.70 | 864.60 | 864.60 | 1.22% | 19,535 |
| Feb 26, 2026 | 910.00 | 910.00 | 850.10 | 854.20 | 854.20 | -4.54% | 29,958 |
| Feb 25, 2026 | 900.00 | 920.00 | 890.10 | 894.80 | 894.80 | 0.20% | 20,258 |
| Feb 24, 2026 | 908.00 | 929.50 | 880.40 | 893.00 | 893.00 | -0.60% | 30,632 |
| Feb 23, 2026 | 960.00 | 960.00 | 896.00 | 898.40 | 898.40 | -4.74% | 16,593 |
| Feb 20, 2026 | 959.00 | 959.00 | 930.20 | 943.10 | 943.10 | 0.82% | 12,961 |
| Feb 19, 2026 | 935.00 | 966.40 | 912.20 | 935.40 | 935.40 | 1.63% | 42,746 |
| Feb 18, 2026 | 908.60 | 924.10 | 885.40 | 920.40 | 920.40 | 2.57% | 22,187 |
| Feb 17, 2026 | 880.00 | 913.80 | 872.30 | 897.30 | 897.30 | 1.01% | 11,545 |
| Feb 16, 2026 | 938.00 | 940.00 | 880.20 | 888.30 | 888.30 | -2.72% | 27,091 |
| Feb 13, 2026 | 909.80 | 953.70 | 888.00 | 913.10 | 913.10 | 0.53% | 47,229 |
| Feb 12, 2026 | 929.70 | 952.90 | 898.00 | 908.30 | 908.30 | -2.02% | 27,106 |
| Feb 11, 2026 | 971.00 | 999.80 | 921.00 | 927.00 | 927.00 | -4.31% | 44,951 |
| Feb 10, 2026 | 985.00 | 1,022.00 | 956.20 | 968.80 | 968.80 | -1.17% | 28,944 |
| Feb 9, 2026 | 989.90 | 1,034.20 | 968.00 | 980.30 | 980.30 | -0.48% | 45,516 |
| Feb 6, 2026 | 1,008.10 | 1,024.90 | 985.00 | 985.00 | 985.00 | -5.00% | 32,558 |
| Feb 5, 2026 | 1,065.00 | 1,087.90 | 1,036.80 | 1,036.80 | 1,036.80 | -4.99% | 28,972 |
| 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 |