IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 1,004.00
-23.45 (-2.28%)
Aug 19, 2026, 3:29 PM IST
IFB Agro Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,013.50 | 1,026.30 | 980.00 | 992.10 | 992.10 | -3.44% | 7,303 |
| Aug 18, 2026 | 1,038.15 | 1,052.95 | 1,015.10 | 1,027.45 | 1,027.45 | -1.03% | 5,571 |
| Aug 17, 2026 | 1,011.00 | 1,049.00 | 1,011.00 | 1,038.15 | 1,038.15 | 0.86% | 8,715 |
| Aug 14, 2026 | 1,025.00 | 1,040.50 | 975.50 | 1,029.30 | 1,029.30 | 0.81% | 4,317 |
| Aug 13, 2026 | 995.00 | 1,025.00 | 990.00 | 1,021.00 | 1,021.00 | 0.77% | 5,554 |
| Aug 12, 2026 | 1,010.00 | 1,035.00 | 985.00 | 1,013.15 | 1,013.15 | 2.33% | 8,174 |
| Aug 11, 2026 | 971.00 | 994.00 | 971.00 | 990.10 | 990.10 | 1.02% | 3,825 |
| Aug 10, 2026 | 975.00 | 995.00 | 965.00 | 980.10 | 980.10 | 0.65% | 2,477 |
| Aug 7, 2026 | 968.25 | 990.00 | 961.00 | 973.75 | 973.75 | 0.57% | 3,891 |
| Aug 6, 2026 | 989.95 | 989.95 | 960.20 | 968.25 | 968.25 | -1.03% | 3,396 |
| Aug 5, 2026 | 989.50 | 995.00 | 965.10 | 978.35 | 978.35 | 0.49% | 3,447 |
| Aug 4, 2026 | 965.00 | 998.00 | 965.00 | 973.60 | 973.60 | -1.06% | 4,651 |
| Aug 3, 2026 | 994.00 | 997.95 | 975.00 | 984.00 | 984.00 | 0.59% | 2,843 |
| Jul 31, 2026 | 963.90 | 990.00 | 940.00 | 978.25 | 978.25 | 1.66% | 3,754 |
| Jul 30, 2026 | 949.00 | 990.00 | 948.05 | 962.25 | 962.25 | -2.66% | 6,993 |
| Jul 29, 2026 | 990.10 | 1,016.85 | 975.05 | 988.55 | 988.55 | -3.68% | 8,260 |
| Jul 28, 2026 | 1,095.00 | 1,096.75 | 992.35 | 1,026.35 | 1,026.35 | -1.74% | 25,573 |
| Jul 27, 2026 | 1,030.00 | 1,044.55 | 991.00 | 1,044.55 | 1,044.55 | 5.00% | 18,606 |
| Jul 24, 2026 | 954.35 | 1,002.05 | 924.00 | 994.85 | 994.85 | 4.24% | 11,335 |
| Jul 23, 2026 | 978.95 | 987.00 | 945.00 | 954.35 | 954.35 | 0.80% | 4,616 |
| Jul 22, 2026 | 993.00 | 993.00 | 943.00 | 946.80 | 946.80 | -3.98% | 3,171 |
| Jul 21, 2026 | 987.00 | 994.90 | 975.00 | 986.00 | 986.00 | 1.15% | 3,269 |
| Jul 20, 2026 | 989.40 | 989.40 | 950.10 | 974.75 | 974.75 | 0.49% | 2,498 |
| Jul 17, 2026 | 940.00 | 992.90 | 940.00 | 970.00 | 970.00 | -0.06% | 1,951 |
| Jul 16, 2026 | 979.90 | 980.00 | 962.65 | 970.60 | 970.60 | -1.19% | 2,568 |
| Jul 15, 2026 | 971.10 | 996.00 | 940.05 | 982.30 | 982.30 | -0.22% | 4,872 |
| Jul 14, 2026 | 1,024.00 | 1,024.00 | 966.80 | 984.45 | 984.45 | -2.09% | 7,949 |
| Jul 13, 2026 | 957.60 | 1,005.45 | 950.00 | 1,005.45 | 1,005.45 | 5.00% | 14,023 |
| Jul 10, 2026 | 920.00 | 963.80 | 905.50 | 957.60 | 957.60 | 4.32% | 7,142 |
| Jul 9, 2026 | 928.00 | 929.80 | 905.10 | 917.95 | 917.95 | -0.29% | 4,529 |
| Jul 8, 2026 | 943.70 | 959.00 | 911.10 | 920.60 | 920.60 | -2.65% | 1,835 |
| Jul 7, 2026 | 941.00 | 969.95 | 941.00 | 945.70 | 945.70 | -1.81% | 3,099 |
| Jul 6, 2026 | 960.00 | 975.00 | 937.00 | 963.15 | 963.15 | -0.06% | 3,037 |
| Jul 3, 2026 | 955.00 | 970.00 | 938.10 | 963.75 | 963.75 | 1.20% | 4,407 |
| Jul 2, 2026 | 933.40 | 955.90 | 926.00 | 952.35 | 952.35 | 3.05% | 8,712 |
| Jul 1, 2026 | 905.00 | 946.40 | 905.00 | 924.20 | 924.20 | 1.22% | 7,087 |
| Jun 30, 2026 | 901.10 | 919.00 | 901.10 | 913.10 | 913.10 | -0.19% | 3,670 |
| Jun 29, 2026 | 901.30 | 916.80 | 894.00 | 914.80 | 914.80 | 2.01% | 2,619 |
| Jun 25, 2026 | 889.20 | 919.00 | 889.20 | 896.80 | 896.80 | -0.16% | 3,546 |
| Jun 24, 2026 | 903.00 | 913.00 | 895.00 | 898.20 | 898.20 | -0.50% | 2,003 |
| Jun 23, 2026 | 914.20 | 914.40 | 900.00 | 902.70 | 902.70 | -1.26% | 3,019 |
| Jun 22, 2026 | 900.00 | 923.00 | 891.10 | 914.20 | 914.20 | -0.05% | 6,724 |
| Jun 19, 2026 | 906.00 | 933.00 | 900.00 | 914.70 | 914.70 | -0.37% | 6,047 |
| Jun 18, 2026 | 919.00 | 926.50 | 898.00 | 918.10 | 918.10 | 0.51% | 3,592 |
| 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 |