IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 873.35
-45.95 (-5.00%)
Aug 1, 2025, 3:28 PM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 920.00 | 925.00 | 873.35 | 873.35 | 873.35 | -5.00% | 5,486 |
| Jul 31, 2025 | 900.00 | 929.00 | 891.00 | 919.30 | 919.30 | 0.04% | 11,951 |
| Jul 30, 2025 | 918.90 | 918.95 | 871.00 | 918.95 | 918.95 | 5.00% | 46,669 |
| Jul 29, 2025 | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | 5.00% | 9,506 |
| Jul 28, 2025 | 830.00 | 836.90 | 804.20 | 833.55 | 833.55 | 3.61% | 13,078 |
| Jul 25, 2025 | 777.00 | 815.10 | 766.50 | 804.50 | 804.50 | 3.04% | 11,427 |
| Jul 24, 2025 | 807.45 | 815.15 | 760.00 | 780.75 | 780.75 | -2.26% | 7,338 |
| Jul 23, 2025 | 772.40 | 802.00 | 770.00 | 798.80 | 798.80 | 3.76% | 11,950 |
| Jul 22, 2025 | 775.00 | 792.00 | 762.00 | 769.85 | 769.85 | 1.18% | 8,450 |
| Jul 21, 2025 | 725.00 | 760.90 | 725.00 | 760.90 | 760.90 | 5.00% | 11,522 |
| Jul 18, 2025 | 725.05 | 739.00 | 716.00 | 724.70 | 724.70 | -0.05% | 2,135 |
| Jul 17, 2025 | 710.00 | 729.95 | 710.00 | 725.05 | 725.05 | 1.63% | 2,076 |
| Jul 16, 2025 | 711.45 | 720.50 | 705.10 | 713.40 | 713.40 | 0.27% | 799 |
| Jul 15, 2025 | 700.00 | 725.00 | 700.00 | 711.45 | 711.45 | 1.64% | 1,814 |
| Jul 14, 2025 | 697.35 | 705.90 | 691.00 | 700.00 | 700.00 | 0.38% | 1,144 |
| Jul 11, 2025 | 723.25 | 723.25 | 695.00 | 697.35 | 697.35 | -4.16% | 2,085 |
| Jul 10, 2025 | 739.90 | 739.90 | 716.00 | 727.60 | 727.60 | -1.01% | 1,580 |
| Jul 9, 2025 | 715.00 | 735.50 | 707.20 | 735.05 | 735.05 | 4.07% | 7,848 |
| Jul 8, 2025 | 700.00 | 728.95 | 684.40 | 706.30 | 706.30 | 0.81% | 2,756 |
| Jul 7, 2025 | 735.00 | 735.00 | 695.05 | 700.65 | 700.65 | -3.88% | 8,071 |
| Jul 4, 2025 | 736.00 | 741.00 | 716.15 | 728.95 | 728.95 | -0.69% | 769 |
| Jul 3, 2025 | 734.55 | 758.90 | 731.50 | 734.05 | 734.05 | -0.07% | 2,720 |
| Jul 2, 2025 | 738.00 | 747.90 | 715.00 | 734.55 | 734.55 | -0.74% | 353 |
| Jul 1, 2025 | 755.00 | 758.75 | 720.00 | 740.00 | 740.00 | -0.90% | 1,775 |
| Jun 30, 2025 | 735.00 | 747.20 | 735.00 | 746.70 | 746.70 | 0.69% | 1,383 |
| Jun 27, 2025 | 749.45 | 759.45 | 735.25 | 741.55 | 741.55 | -1.05% | 1,930 |
| Jun 26, 2025 | 768.00 | 774.00 | 745.00 | 749.45 | 749.45 | -1.36% | 3,412 |
| Jun 25, 2025 | 737.75 | 770.00 | 735.00 | 759.75 | 759.75 | 2.98% | 3,772 |
| Jun 24, 2025 | 740.00 | 750.60 | 733.10 | 737.75 | 737.75 | -1.30% | 1,747 |
| Jun 23, 2025 | 737.05 | 758.00 | 716.10 | 747.50 | 747.50 | 1.42% | 6,018 |
| Jun 20, 2025 | 737.85 | 755.00 | 725.00 | 737.05 | 737.05 | -0.11% | 7,395 |
| Jun 19, 2025 | 740.00 | 786.00 | 731.00 | 737.85 | 737.85 | -2.19% | 2,409 |
| Jun 18, 2025 | 730.30 | 770.60 | 715.00 | 754.40 | 754.40 | 2.79% | 10,054 |
| Jun 17, 2025 | 744.75 | 746.60 | 725.00 | 733.95 | 733.95 | -1.69% | 5,390 |
| Jun 16, 2025 | 758.85 | 758.85 | 725.00 | 746.60 | 746.60 | 0.18% | 3,656 |
| Jun 13, 2025 | 740.50 | 760.00 | 716.00 | 745.25 | 745.25 | 0.03% | 3,726 |
| Jun 12, 2025 | 748.00 | 767.00 | 740.00 | 745.00 | 745.00 | -0.70% | 3,898 |
| Jun 11, 2025 | 742.10 | 762.90 | 735.35 | 750.25 | 750.25 | -0.25% | 7,702 |
| Jun 10, 2025 | 740.00 | 775.00 | 730.10 | 752.10 | 752.10 | 1.73% | 9,867 |
| Jun 9, 2025 | 770.20 | 770.20 | 735.00 | 739.30 | 739.30 | -4.01% | 6,490 |
| Jun 6, 2025 | 761.50 | 783.70 | 731.00 | 770.20 | 770.20 | 1.14% | 10,537 |
| Jun 5, 2025 | 768.00 | 784.00 | 740.00 | 761.50 | 761.50 | -2.20% | 7,378 |
| Jun 4, 2025 | 768.35 | 800.00 | 760.00 | 778.60 | 778.60 | 2.14% | 59,333 |
| Jun 3, 2025 | 819.05 | 819.05 | 757.00 | 762.30 | 762.30 | -7.41% | 72,407 |
| Jun 2, 2025 | 715.00 | 834.80 | 693.10 | 823.35 | 823.35 | 17.12% | 282,357 |
| May 30, 2025 | 668.05 | 718.00 | 611.10 | 703.00 | 703.00 | 3.71% | 190,300 |
| May 29, 2025 | 597.00 | 713.15 | 596.00 | 677.85 | 677.85 | 14.06% | 281,370 |
| May 28, 2025 | 595.00 | 600.00 | 590.10 | 594.30 | 594.30 | 0.83% | 5,361 |
| May 27, 2025 | 579.95 | 600.00 | 571.45 | 589.40 | 589.40 | 1.91% | 11,873 |
| May 26, 2025 | 541.90 | 591.05 | 526.40 | 578.35 | 578.35 | 10.29% | 19,404 |