IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 868.00
+1.05 (0.12%)
Oct 5, 2026, 3:29 PM IST
IFB Agro Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 950.50 | 950.50 | 915.00 | 919.80 | 919.80 | -2.78% | 16,694 |
| Aug 27, 2026 | 978.75 | 978.75 | 941.10 | 946.15 | 946.15 | -1.36% | 4,285 |
| Aug 26, 2026 | 984.00 | 984.00 | 954.05 | 959.20 | 959.20 | -0.01% | 4,109 |
| Aug 25, 2026 | 972.00 | 989.00 | 950.00 | 959.30 | 959.30 | -2.18% | 8,311 |
| Aug 24, 2026 | 1,001.50 | 1,018.80 | 977.00 | 980.70 | 980.70 | -2.08% | 4,211 |
| Aug 21, 2026 | 1,007.90 | 1,025.00 | 989.60 | 1,001.50 | 1,001.50 | -0.63% | 4,475 |
| Aug 20, 2026 | 1,010.00 | 1,035.00 | 996.10 | 1,007.90 | 1,007.90 | 1.59% | 5,747 |
| 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 |