IFB Agro Industries Limited (NSE:IFBAGRO)
India · Delayed Price · Currency is INR 880.00
-19.30 (-2.15%)
Apr 24, 2026, 3:29 PM IST
IFB Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 795.00 | 827.80 | 759.15 | 801.25 | 801.25 | 1.63% | 30,145 |
| Mar 4, 2026 | 800.00 | 807.85 | 784.20 | 788.40 | 788.40 | -4.02% | 26,520 |
| Mar 2, 2026 | 825.50 | 850.00 | 821.40 | 821.40 | 821.40 | -5.00% | 17,443 |
| Feb 27, 2026 | 859.90 | 884.90 | 855.70 | 864.60 | 864.60 | 1.22% | 19,535 |
| Feb 26, 2026 | 910.00 | 910.00 | 850.10 | 854.20 | 854.20 | -4.54% | 29,958 |
| Feb 25, 2026 | 900.00 | 920.00 | 890.10 | 894.80 | 894.80 | 0.20% | 20,258 |
| Feb 24, 2026 | 908.00 | 929.50 | 880.40 | 893.00 | 893.00 | -0.60% | 30,632 |
| Feb 23, 2026 | 960.00 | 960.00 | 896.00 | 898.40 | 898.40 | -4.74% | 16,593 |
| Feb 20, 2026 | 959.00 | 959.00 | 930.20 | 943.10 | 943.10 | 0.82% | 12,961 |
| Feb 19, 2026 | 935.00 | 966.40 | 912.20 | 935.40 | 935.40 | 1.63% | 42,746 |
| Feb 18, 2026 | 908.60 | 924.10 | 885.40 | 920.40 | 920.40 | 2.57% | 22,187 |
| Feb 17, 2026 | 880.00 | 913.80 | 872.30 | 897.30 | 897.30 | 1.01% | 11,545 |
| Feb 16, 2026 | 938.00 | 940.00 | 880.20 | 888.30 | 888.30 | -2.72% | 27,091 |
| Feb 13, 2026 | 909.80 | 953.70 | 888.00 | 913.10 | 913.10 | 0.53% | 47,229 |
| Feb 12, 2026 | 929.70 | 952.90 | 898.00 | 908.30 | 908.30 | -2.02% | 27,106 |
| Feb 11, 2026 | 971.00 | 999.80 | 921.00 | 927.00 | 927.00 | -4.31% | 44,951 |
| Feb 10, 2026 | 985.00 | 1,022.00 | 956.20 | 968.80 | 968.80 | -1.17% | 28,944 |
| Feb 9, 2026 | 989.90 | 1,034.20 | 968.00 | 980.30 | 980.30 | -0.48% | 45,516 |