Indofood Agri Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	261,600
Apr 29, 2026	0.42	0.45	0.42	0.43	0.43	3.61%	223,100
Apr 28, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	3,100
Apr 27, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	103,200
Apr 24, 2026	0.43	0.43	0.40	0.43	0.43	-	77,100
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	4,700
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-	93,800
Apr 21, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	259,100
Apr 20, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	21,600
Apr 17, 2026	0.42	0.43	0.42	0.43	0.43	-	139,000
Apr 15, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	92,800
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-	103,100
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	13,300
Apr 10, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	161,100
Apr 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	39,000
Apr 8, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	43,700
Apr 7, 2026	0.44	0.45	0.41	0.43	0.43	1.18%	288,400
Apr 6, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	839,600
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-	27,300
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	-	427,500
Mar 31, 2026	0.42	0.42	0.41	0.42	0.42	-	92,000
Mar 30, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	1,170,400
Mar 27, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	301,600
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	71,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	300
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	80,300
Mar 23, 2026	0.38	0.39	0.38	0.38	0.38	-5.06%	158,700
Mar 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	66,300
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	2,700
Mar 18, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	225,100
Mar 17, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	540,000
Mar 16, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	304,000
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	51,200
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	-	170,000
Mar 11, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	102,300
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	25,000
Mar 9, 2026	0.38	0.39	0.38	0.38	0.38	-	231,000
Mar 6, 2026	0.37	0.38	0.37	0.38	0.38	-	169,400
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	259,400
Mar 4, 2026	0.37	0.38	0.34	0.37	0.37	-	45,900
Mar 3, 2026	0.38	0.38	0.36	0.37	0.37	1.37%	46,000
Mar 2, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	201,600
Feb 27, 2026	0.37	0.38	0.37	0.38	0.38	-	50,200
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-	97,100
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	86,300
Feb 24, 2026	0.37	0.38	0.35	0.37	0.37	-5.13%	533,400
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	164,100
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	33,800
Feb 19, 2026	0.39	0.40	0.39	0.39	0.39	-	50,200
Feb 16, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	25,400