IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 853.00
-5.70 (-0.66%)
Nov 11, 2026, 2:16 PM IST
IFB Agro Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 865.00 | 875.00 | 843.10 | 853.00 | 853.00 | -0.66% | 5,968 |
| Nov 9, 2026 | 884.90 | 884.90 | 855.25 | 858.70 | 858.70 | -1.91% | 7,915 |
| Nov 8, 2026 | 850.00 | 880.00 | 850.00 | 875.45 | 875.45 | 2.07% | 1,140 |
| Nov 6, 2026 | 868.00 | 868.00 | 850.70 | 857.70 | 857.70 | -1.08% | 3,697 |
| Nov 5, 2026 | 914.50 | 914.50 | 863.60 | 867.10 | 867.10 | -2.77% | 7,340 |
| Nov 4, 2026 | 820.00 | 918.40 | 805.05 | 891.80 | 891.80 | 12.18% | 21,070 |
| Nov 3, 2026 | 844.90 | 865.95 | 793.00 | 795.00 | 795.00 | -2.40% | 18,379 |
| Nov 2, 2026 | 818.35 | 857.35 | 805.25 | 814.55 | 814.55 | -0.46% | 8,688 |
| Oct 30, 2026 | 815.15 | 830.00 | 800.40 | 818.35 | 818.35 | 1.09% | 7,296 |
| Oct 29, 2026 | 806.50 | 832.40 | 805.00 | 809.55 | 809.55 | -0.69% | 4,617 |
| Oct 28, 2026 | 817.00 | 833.70 | 803.50 | 815.15 | 815.15 | -0.29% | 7,292 |
| Oct 27, 2026 | 780.15 | 821.15 | 772.70 | 817.50 | 817.50 | 4.79% | 5,269 |
| Oct 26, 2026 | 774.00 | 805.00 | 765.55 | 780.15 | 780.15 | -0.70% | 9,732 |
| Oct 23, 2026 | 802.70 | 839.95 | 778.20 | 785.65 | 785.65 | -2.12% | 7,989 |
| Oct 22, 2026 | 831.40 | 842.95 | 789.00 | 802.70 | 802.70 | -4.65% | 12,347 |
| Oct 21, 2026 | 879.00 | 900.00 | 835.05 | 841.85 | 841.85 | -1.88% | 8,773 |
| Oct 19, 2026 | 879.00 | 879.80 | 855.05 | 857.95 | 857.95 | -0.65% | 4,805 |
| Oct 16, 2026 | 923.50 | 923.50 | 855.00 | 863.60 | 863.60 | -5.05% | 7,227 |
| Oct 15, 2026 | 916.00 | 930.00 | 900.10 | 909.55 | 909.55 | -0.61% | 7,372 |
| Oct 14, 2026 | 860.95 | 920.40 | 860.05 | 915.10 | 915.10 | 4.69% | 11,570 |
| Oct 13, 2026 | 877.80 | 877.80 | 848.05 | 874.10 | 874.10 | 1.17% | 4,141 |
| Oct 12, 2026 | 878.00 | 879.90 | 850.00 | 864.00 | 864.00 | 0.23% | 3,216 |
| Oct 9, 2026 | 846.00 | 867.60 | 845.00 | 862.00 | 862.00 | -0.57% | 3,552 |
| Oct 8, 2026 | 870.00 | 880.05 | 846.45 | 866.95 | 866.95 | -0.96% | 5,637 |
| Oct 7, 2026 | 887.00 | 887.00 | 868.05 | 875.35 | 875.35 | 0.14% | 1,100 |
| Oct 6, 2026 | 872.00 | 883.00 | 863.10 | 874.15 | 874.15 | 0.25% | 1,401 |
| Oct 5, 2026 | 855.00 | 878.95 | 855.00 | 872.00 | 872.00 | 0.58% | 2,243 |
| Oct 1, 2026 | 919.95 | 919.95 | 853.85 | 866.95 | 866.95 | -2.77% | 2,552 |
| Sep 30, 2026 | 905.45 | 932.40 | 881.00 | 891.65 | 891.65 | -1.52% | 3,890 |
| Sep 29, 2026 | 844.00 | 948.00 | 844.00 | 905.45 | 905.45 | 7.28% | 12,900 |
| Sep 28, 2026 | 880.00 | 880.00 | 842.00 | 844.00 | 844.00 | -1.70% | 1,262 |
| Sep 25, 2026 | 857.95 | 865.80 | 853.60 | 858.60 | 858.60 | 0.10% | 1,248 |
| Sep 24, 2026 | 874.95 | 874.95 | 852.60 | 857.70 | 857.70 | -0.82% | 1,923 |
| Sep 23, 2026 | 865.90 | 880.00 | 861.25 | 864.80 | 864.80 | -0.10% | 1,763 |
| Sep 22, 2026 | 874.05 | 880.00 | 860.00 | 865.70 | 865.70 | -0.49% | 1,783 |
| Sep 21, 2026 | 888.00 | 891.60 | 868.00 | 870.00 | 870.00 | -2.03% | 3,810 |
| Sep 18, 2026 | 867.70 | 899.00 | 855.10 | 888.00 | 888.00 | 2.64% | 3,866 |
| Sep 17, 2026 | 861.80 | 873.60 | 855.00 | 865.15 | 865.15 | 0.44% | 1,829 |
| Sep 16, 2026 | 843.00 | 873.00 | 842.60 | 861.40 | 861.40 | 0.03% | 3,154 |
| Sep 15, 2026 | 898.00 | 898.00 | 859.00 | 861.10 | 861.10 | -2.64% | 2,760 |
| Sep 11, 2026 | 880.00 | 894.90 | 860.00 | 884.45 | 884.45 | 1.10% | 5,292 |
| Sep 10, 2026 | 871.00 | 896.25 | 867.00 | 874.80 | 874.80 | -0.54% | 3,778 |
| Sep 9, 2026 | 888.40 | 895.00 | 875.00 | 879.55 | 879.55 | -0.85% | 3,776 |
| Sep 8, 2026 | 914.20 | 914.20 | 884.05 | 887.05 | 887.05 | -1.03% | 3,184 |
| Sep 7, 2026 | 896.85 | 919.85 | 894.60 | 896.25 | 896.25 | -0.78% | 3,748 |
| Sep 4, 2026 | 913.90 | 916.00 | 887.30 | 903.30 | 903.30 | 1.60% | 4,296 |
| Sep 3, 2026 | 917.00 | 917.00 | 886.00 | 889.05 | 889.05 | -0.96% | 3,609 |
| Sep 2, 2026 | 893.00 | 900.00 | 889.55 | 897.65 | 897.65 | -0.19% | 2,396 |
| Sep 1, 2026 | 910.50 | 929.20 | 880.35 | 899.40 | 899.40 | 0.02% | 8,956 |
| Aug 31, 2026 | 890.00 | 916.70 | 890.00 | 899.20 | 899.20 | -2.24% | 5,786 |