IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 932.70
+44.40 (5.00%)
May 21, 2026, 3:26 PM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 892.75 | 932.70 | 892.75 | 932.70 | 932.70 | 5.00% | 3,737 |
| May 20, 2026 | 910.00 | 910.00 | 865.05 | 888.30 | 888.30 | -1.72% | 5,204 |
| May 19, 2026 | 935.00 | 935.00 | 893.60 | 903.85 | 903.85 | -3.20% | 7,072 |
| May 18, 2026 | 920.10 | 944.70 | 919.35 | 933.75 | 933.75 | -3.51% | 5,631 |
| May 15, 2026 | 1,057.00 | 1,057.00 | 964.00 | 967.70 | 967.70 | -9.20% | 49,095 |
| May 14, 2026 | 1,083.40 | 1,088.00 | 1,061.00 | 1,065.75 | 1,065.75 | 0.09% | 12,032 |
| May 13, 2026 | 1,060.00 | 1,076.00 | 1,051.00 | 1,064.80 | 1,064.80 | -0.65% | 9,191 |
| May 12, 2026 | 1,123.25 | 1,123.25 | 1,066.60 | 1,071.75 | 1,071.75 | -3.55% | 18,506 |
| May 11, 2026 | 1,131.00 | 1,133.00 | 1,073.80 | 1,111.15 | 1,111.15 | 1.22% | 27,650 |
| May 8, 2026 | 1,079.00 | 1,134.05 | 1,079.00 | 1,097.80 | 1,097.80 | 1.88% | 39,806 |
| May 7, 2026 | 1,095.00 | 1,115.00 | 1,040.60 | 1,077.55 | 1,077.55 | -2.40% | 41,170 |
| May 6, 2026 | 1,157.95 | 1,175.40 | 1,070.50 | 1,104.10 | 1,104.10 | -1.64% | 103,755 |
| May 5, 2026 | 1,068.70 | 1,142.90 | 1,065.00 | 1,122.50 | 1,122.50 | 7.97% | 546,605 |
| May 4, 2026 | 900.00 | 1,039.60 | 895.55 | 1,039.60 | 1,039.60 | 20.00% | 459,374 |
| Apr 30, 2026 | 880.00 | 880.00 | 855.10 | 866.35 | 866.35 | -0.44% | 7,279 |
| Apr 29, 2026 | 883.00 | 897.70 | 862.50 | 870.15 | 870.15 | -0.39% | 11,055 |
| Apr 28, 2026 | 888.80 | 926.95 | 864.05 | 873.60 | 873.60 | -0.99% | 24,850 |
| Apr 27, 2026 | 890.00 | 903.45 | 877.05 | 882.35 | 882.35 | -2.26% | 11,263 |
| Apr 24, 2026 | 912.80 | 913.00 | 872.50 | 902.75 | 902.75 | 0.38% | 13,129 |
| Apr 23, 2026 | 877.75 | 932.70 | 860.00 | 899.30 | 899.30 | 3.40% | 37,295 |
| Apr 22, 2026 | 872.00 | 885.00 | 856.05 | 869.70 | 869.70 | 0.67% | 13,299 |
| Apr 21, 2026 | 833.05 | 883.00 | 822.05 | 863.90 | 863.90 | 3.33% | 29,081 |
| Apr 20, 2026 | 871.00 | 871.00 | 831.20 | 836.05 | 836.05 | -3.30% | 16,619 |
| Apr 17, 2026 | 859.45 | 884.80 | 851.95 | 864.55 | 864.55 | 0.59% | 21,662 |
| Apr 16, 2026 | 889.95 | 889.95 | 844.55 | 859.45 | 859.45 | -0.87% | 15,313 |
| Apr 15, 2026 | 865.00 | 888.80 | 850.30 | 866.95 | 866.95 | 2.47% | 13,585 |
| Apr 13, 2026 | 855.00 | 865.00 | 827.30 | 846.05 | 846.05 | -1.78% | 17,117 |
| Apr 10, 2026 | 890.00 | 900.00 | 855.00 | 861.35 | 861.35 | -1.35% | 17,972 |
| Apr 9, 2026 | 889.95 | 913.00 | 860.05 | 873.10 | 873.10 | -0.55% | 33,674 |
| Apr 8, 2026 | 890.00 | 915.00 | 865.00 | 877.90 | 877.90 | 5.16% | 73,735 |
| Apr 7, 2026 | 834.80 | 834.80 | 820.20 | 834.80 | 834.80 | 5.00% | 10,064 |
| Apr 6, 2026 | 776.90 | 795.05 | 775.00 | 795.05 | 795.05 | 5.00% | 13,227 |
| Apr 2, 2026 | 701.00 | 757.20 | 701.00 | 757.20 | 757.20 | 5.00% | 19,901 |
| Apr 1, 2026 | 721.00 | 721.15 | 695.60 | 721.15 | 721.15 | 4.99% | 5,776 |
| Mar 30, 2026 | 721.10 | 723.10 | 686.85 | 686.85 | 686.85 | -5.00% | 13,891 |
| Mar 27, 2026 | 751.00 | 759.60 | 722.95 | 723.00 | 723.00 | -4.99% | 9,873 |
| Mar 25, 2026 | 750.00 | 778.40 | 749.95 | 761.00 | 761.00 | 1.94% | 15,814 |
| Mar 24, 2026 | 732.85 | 761.70 | 711.25 | 746.55 | 746.55 | 2.91% | 19,006 |
| Mar 23, 2026 | 758.95 | 759.00 | 725.10 | 725.45 | 725.45 | -4.95% | 17,965 |
| Mar 20, 2026 | 744.95 | 763.25 | 744.15 | 763.25 | 763.25 | 4.99% | 14,704 |
| Mar 19, 2026 | 733.95 | 753.30 | 697.25 | 726.95 | 726.95 | 1.32% | 37,847 |
| Mar 18, 2026 | 694.50 | 717.45 | 689.00 | 717.45 | 717.45 | 5.00% | 21,276 |
| Mar 17, 2026 | 683.35 | 697.45 | 679.80 | 683.30 | 683.30 | -0.01% | 17,436 |
| Mar 16, 2026 | 714.85 | 719.85 | 679.15 | 683.35 | 683.35 | -4.41% | 26,492 |
| Mar 13, 2026 | 743.70 | 747.20 | 707.00 | 714.85 | 714.85 | -3.88% | 11,862 |
| Mar 12, 2026 | 750.85 | 765.45 | 730.55 | 743.70 | 743.70 | -2.13% | 19,238 |
| Mar 11, 2026 | 767.00 | 794.00 | 758.00 | 759.90 | 759.90 | 0.36% | 18,588 |
| Mar 10, 2026 | 725.00 | 765.25 | 717.00 | 757.20 | 757.20 | 3.89% | 19,460 |
| Mar 9, 2026 | 769.70 | 769.70 | 728.85 | 728.85 | 728.85 | -5.00% | 11,262 |
| Mar 6, 2026 | 800.90 | 800.90 | 764.65 | 767.20 | 767.20 | -4.25% | 20,258 |