IFB Agro Industries Ltd. IFBAGRO
NSE · India · Consumer Non-Durables
INR 866.95-24.70 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 891.65 | -1.52% | INR 905.45 | INR 932.40 | INR 881.00 | 3.89K |
| 2026-09-29 | INR 905.45 | +7.28% | INR 844.00 | INR 948.00 | INR 844.00 | 12.90K |
| 2026-09-28 | INR 844.00 | -1.70% | INR 880.00 | INR 880.00 | INR 842.00 | 1.26K |
| 2026-09-25 | INR 858.60 | +0.10% | INR 857.95 | INR 865.80 | INR 853.60 | 1.25K |
| 2026-09-24 | INR 857.70 | -0.82% | INR 874.95 | INR 874.95 | INR 852.60 | 1.92K |
| 2026-09-23 | INR 864.80 | -0.10% | INR 865.90 | INR 880.00 | INR 861.25 | 1.76K |
| 2026-09-22 | INR 865.70 | -0.49% | INR 874.05 | INR 880.00 | INR 860.00 | 1.78K |
| 2026-09-21 | INR 870.00 | -2.03% | INR 888.00 | INR 891.60 | INR 868.00 | 3.81K |
| 2026-09-18 | INR 888.00 | +2.64% | INR 867.70 | INR 899.00 | INR 855.10 | 3.87K |
| 2026-09-17 | INR 865.15 | +0.44% | INR 861.80 | INR 873.60 | INR 855.00 | 1.83K |
| 2026-09-16 | INR 861.40 | +0.03% | INR 843.00 | INR 873.00 | INR 842.60 | 3.15K |
| 2026-09-15 | INR 861.10 | -2.64% | INR 898.00 | INR 898.00 | INR 859.00 | 2.76K |
| 2026-09-11 | INR 884.45 | +1.10% | INR 880.00 | INR 894.90 | INR 860.00 | 5.29K |
| 2026-09-10 | INR 874.80 | -0.54% | INR 871.00 | INR 896.25 | INR 867.00 | 3.78K |
| 2026-09-09 | INR 879.55 | -0.85% | INR 888.40 | INR 895.00 | INR 875.00 | 3.78K |
| 2026-09-08 | INR 887.05 | -1.03% | INR 914.20 | INR 914.20 | INR 884.05 | 3.18K |
| 2026-09-07 | INR 896.25 | -0.78% | INR 896.85 | INR 919.85 | INR 894.60 | 3.75K |
| 2026-09-04 | INR 903.30 | +1.60% | INR 913.90 | INR 916.00 | INR 887.30 | 4.30K |
| 2026-09-03 | INR 889.05 | -0.96% | INR 917.00 | INR 917.00 | INR 886.00 | 3.61K |
| 2026-09-02 | INR 897.65 | -0.19% | INR 893.00 | INR 900.00 | INR 889.55 | 2.40K |
| 2026-09-01 | INR 899.40 | +0.02% | INR 910.50 | INR 929.20 | INR 880.35 | 8.96K |
| 2026-08-31 | INR 899.20 | -2.24% | INR 890.00 | INR 916.70 | INR 890.00 | 5.79K |
| 2026-08-28 | INR 919.80 | -2.78% | INR 950.50 | INR 950.50 | INR 915.00 | 16.69K |
| 2026-08-27 | INR 946.15 | -1.36% | INR 978.75 | INR 978.75 | INR 941.10 | 4.29K |
| 2026-08-26 | INR 959.20 | -0.01% | INR 984.00 | INR 984.00 | INR 954.05 | 4.11K |
| 2026-08-25 | INR 959.30 | -2.18% | INR 972.00 | INR 989.00 | INR 950.00 | 8.31K |
| 2026-08-24 | INR 980.70 | -2.08% | INR 1,001.50 | INR 1,018.80 | INR 977.00 | 4.21K |
| 2026-08-21 | INR 1,001.50 | -0.63% | INR 1,007.90 | INR 1,025.00 | INR 989.60 | 4.48K |
| 2026-08-20 | INR 1,007.90 | +1.59% | INR 1,010.00 | INR 1,035.00 | INR 996.10 | 5.75K |
| 2026-08-19 | INR 992.10 | -3.44% | INR 1,013.50 | INR 1,026.30 | INR 980.00 | 7.30K |
| 2026-08-18 | INR 1,027.45 | -1.03% | INR 1,038.15 | INR 1,052.95 | INR 1,015.10 | 5.57K |
| 2026-08-17 | INR 1,038.15 | +0.86% | INR 1,011.00 | INR 1,049.00 | INR 1,011.00 | 8.72K |
| 2026-08-14 | INR 1,029.30 | +0.81% | INR 1,025.00 | INR 1,040.50 | INR 975.50 | 4.32K |
| 2026-08-13 | INR 1,021.00 | +0.77% | INR 995.00 | INR 1,025.00 | INR 990.00 | 5.55K |
| 2026-08-12 | INR 1,013.15 | +2.33% | INR 1,010.00 | INR 1,035.00 | INR 985.00 | 8.17K |
| 2026-08-11 | INR 990.10 | +1.02% | INR 971.00 | INR 994.00 | INR 971.00 | 3.83K |
| 2026-08-10 | INR 980.10 | +0.65% | INR 975.00 | INR 995.00 | INR 965.00 | 2.48K |
| 2026-08-07 | INR 973.75 | +0.57% | INR 968.25 | INR 990.00 | INR 961.00 | 3.89K |
| 2026-08-06 | INR 968.25 | -1.03% | INR 989.95 | INR 989.95 | INR 960.20 | 3.40K |
| 2026-08-05 | INR 978.35 | +0.49% | INR 989.50 | INR 995.00 | INR 965.10 | 3.45K |
| 2026-08-04 | INR 973.60 | -1.06% | INR 965.00 | INR 998.00 | INR 965.00 | 4.65K |
| 2026-08-03 | INR 984.00 | +0.59% | INR 994.00 | INR 997.95 | INR 975.00 | 2.84K |
| 2026-07-31 | INR 978.25 | +1.66% | INR 963.90 | INR 990.00 | INR 940.00 | 3.75K |
| 2026-07-30 | INR 962.25 | -2.66% | INR 949.00 | INR 990.00 | INR 948.05 | 6.99K |
| 2026-07-29 | INR 988.55 | -3.68% | INR 990.10 | INR 1,016.85 | INR 975.05 | 8.26K |
| 2026-07-28 | INR 1,026.35 | -1.74% | INR 1,095.00 | INR 1,096.75 | INR 992.35 | 25.57K |
| 2026-07-27 | INR 1,044.55 | +5.00% | INR 1,030.00 | INR 1,044.55 | INR 991.00 | 18.61K |
| 2026-07-24 | INR 994.85 | +4.24% | INR 954.35 | INR 1,002.05 | INR 924.00 | 11.34K |
| 2026-07-23 | INR 954.35 | +0.80% | INR 978.95 | INR 987.00 | INR 945.00 | 4.62K |
| 2026-07-22 | INR 946.80 | -3.98% | INR 993.00 | INR 993.00 | INR 943.00 | 3.17K |
| 2026-07-21 | INR 986.00 | +1.15% | INR 987.00 | INR 994.90 | INR 975.00 | 3.27K |
| 2026-07-20 | INR 974.75 | +0.49% | INR 989.40 | INR 989.40 | INR 950.10 | 2.50K |
| 2026-07-17 | INR 970.00 | -0.06% | INR 940.00 | INR 992.90 | INR 940.00 | 1.95K |
| 2026-07-16 | INR 970.60 | -1.19% | INR 979.90 | INR 980.00 | INR 962.65 | 2.57K |
| 2026-07-15 | INR 982.30 | -0.22% | INR 971.10 | INR 996.00 | INR 940.05 | 4.87K |
| 2026-07-14 | INR 984.45 | -2.09% | INR 1,024.00 | INR 1,024.00 | INR 966.80 | 7.95K |
| 2026-07-13 | INR 1,005.45 | +5.00% | INR 957.60 | INR 1,005.45 | INR 950.00 | 14.02K |
| 2026-07-10 | INR 957.60 | +4.32% | INR 920.00 | INR 963.80 | INR 905.50 | 7.14K |
| 2026-07-09 | INR 917.95 | -0.29% | INR 928.00 | INR 929.80 | INR 905.10 | 4.53K |
| 2026-07-08 | INR 920.60 | -2.65% | INR 943.70 | INR 959.00 | INR 911.10 | 1.84K |
| 2026-07-07 | INR 945.70 | -1.81% | INR 941.00 | INR 969.95 | INR 941.00 | 3.10K |
| 2026-07-06 | INR 963.15 | -0.06% | INR 960.00 | INR 975.00 | INR 937.00 | 3.04K |
| 2026-07-03 | INR 963.75 | +1.20% | INR 955.00 | INR 970.00 | INR 938.10 | 4.41K |
| 2026-07-02 | INR 952.35 | +3.05% | INR 933.40 | INR 955.90 | INR 926.00 | 8.71K |
| 2026-07-01 | INR 924.20 | +1.22% | INR 905.00 | INR 946.40 | INR 905.00 | 7.09K |
| 2026-06-30 | INR 913.10 | -0.19% | INR 901.10 | INR 919.00 | INR 901.10 | 3.67K |
| 2026-06-29 | INR 914.80 | +2.01% | INR 901.30 | INR 916.80 | INR 894.00 | 2.62K |
| 2026-06-26 | INR 896.80 | 0.00% | INR 896.80 | INR 896.80 | INR 896.80 | 0 |
| 2026-06-25 | INR 896.80 | -0.16% | INR 889.20 | INR 919.00 | INR 889.20 | 3.55K |
| 2026-06-24 | INR 898.20 | -0.50% | INR 903.00 | INR 913.00 | INR 895.00 | 2.00K |
| 2026-06-23 | INR 902.70 | -1.26% | INR 914.20 | INR 914.40 | INR 900.00 | 3.02K |
| 2026-06-22 | INR 914.20 | -0.05% | INR 900.00 | INR 923.00 | INR 891.10 | 6.72K |
| 2026-06-19 | INR 914.70 | -0.37% | INR 906.00 | INR 933.00 | INR 900.00 | 6.05K |
| 2026-06-18 | INR 918.10 | +0.51% | INR 919.00 | INR 926.50 | INR 898.00 | 3.59K |
| 2026-06-17 | INR 913.40 | -1.15% | INR 923.00 | INR 929.60 | INR 901.00 | 6.06K |
| 2026-06-16 | INR 924.00 | -0.29% | INR 921.00 | INR 928.00 | INR 896.50 | 7.88K |
| 2026-06-15 | INR 926.70 | +0.03% | INR 929.70 | INR 929.70 | INR 895.00 | 10.35K |
| 2026-06-12 | INR 926.40 | +2.34% | INR 924.90 | INR 935.00 | INR 900.20 | 8.19K |
| 2026-06-11 | INR 905.20 | -2.61% | INR 945.90 | INR 945.90 | INR 884.10 | 3.54K |
| 2026-06-10 | INR 929.50 | +4.97% | INR 898.00 | INR 929.70 | INR 890.00 | 6.99K |
| 2026-06-09 | INR 885.50 | -1.25% | INR 895.40 | INR 908.00 | INR 881.10 | 5.96K |
| 2026-06-08 | INR 896.70 | -2.45% | INR 911.00 | INR 925.00 | INR 880.00 | 5.88K |
| 2026-06-05 | INR 919.20 | -2.16% | INR 938.60 | INR 938.60 | INR 906.00 | 5.73K |
| 2026-06-04 | INR 939.50 | -2.05% | INR 950.00 | INR 978.00 | INR 920.00 | 10.86K |
| 2026-06-03 | INR 959.20 | -1.99% | INR 997.70 | INR 997.70 | INR 931.00 | 8.81K |
| 2026-06-02 | INR 978.70 | -1.36% | INR 946.00 | INR 999.00 | INR 946.00 | 4.48K |
| 2026-06-01 | INR 992.20 | -4.98% | INR 1,052.00 | INR 1,052.00 | INR 992.00 | 10.43K |
| 2026-05-29 | INR 1,044.15 | -0.61% | INR 1,094.00 | INR 1,094.00 | INR 1,020.00 | 17.12K |
| 2026-05-28 | INR 1,050.55 | 0.00% | INR 1,050.55 | INR 1,050.55 | INR 1,050.55 | 0 |
| 2026-05-27 | INR 1,050.55 | +2.15% | INR 1,030.00 | INR 1,060.00 | INR 1,028.00 | 12.10K |