IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 922.00
+8.60 (0.94%)
Jun 18, 2026, 11:40 AM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 923.00 | 929.60 | 901.00 | 913.40 | 913.40 | -1.15% | 6,058 |
| Jun 16, 2026 | 921.00 | 928.00 | 896.50 | 924.00 | 924.00 | -0.29% | 7,880 |
| Jun 15, 2026 | 929.70 | 929.70 | 895.00 | 926.70 | 926.70 | 0.03% | 10,352 |
| Jun 12, 2026 | 924.90 | 935.00 | 900.20 | 926.40 | 926.40 | 2.34% | 8,192 |
| Jun 11, 2026 | 945.90 | 945.90 | 884.10 | 905.20 | 905.20 | -2.61% | 3,541 |
| Jun 10, 2026 | 898.00 | 929.70 | 890.00 | 929.50 | 929.50 | 4.97% | 6,994 |
| Jun 9, 2026 | 895.40 | 908.00 | 881.10 | 885.50 | 885.50 | -1.25% | 5,961 |
| Jun 8, 2026 | 911.00 | 925.00 | 880.00 | 896.70 | 896.70 | -2.45% | 5,878 |
| Jun 5, 2026 | 938.60 | 938.60 | 906.00 | 919.20 | 919.20 | -2.16% | 5,728 |
| Jun 4, 2026 | 950.00 | 978.00 | 920.00 | 939.50 | 939.50 | -2.05% | 10,862 |
| Jun 3, 2026 | 997.70 | 997.70 | 931.00 | 959.20 | 959.20 | -1.99% | 8,811 |
| Jun 2, 2026 | 946.00 | 999.00 | 946.00 | 978.70 | 978.70 | -1.36% | 4,483 |
| Jun 1, 2026 | 1,052.00 | 1,052.00 | 992.00 | 992.20 | 992.20 | -4.98% | 10,427 |
| May 29, 2026 | 1,094.00 | 1,094.00 | 1,020.00 | 1,044.15 | 1,044.15 | -0.61% | 17,115 |
| May 27, 2026 | 1,030.00 | 1,060.00 | 1,028.00 | 1,050.55 | 1,050.55 | 2.15% | 12,098 |
| May 26, 2026 | 1,020.00 | 1,036.90 | 1,007.30 | 1,028.40 | 1,028.40 | 2.09% | 7,646 |
| May 25, 2026 | 999.00 | 1,015.00 | 980.00 | 1,007.30 | 1,007.30 | 2.98% | 6,308 |
| May 22, 2026 | 970.00 | 979.30 | 940.00 | 978.15 | 978.15 | 4.87% | 8,267 |
| 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 |