NSE - Delayed Quote INR

IFB Agro Industries Limited (IFBAGRO.NS)

Compare
573.25 +6.20 (+1.09%)
At close: 3:29:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 567.00 579.40 566.00 573.25 573.25 2,894
Dec 27, 2024 561.30 573.50 561.30 567.05 567.05 3,040
Dec 26, 2024 572.00 577.90 560.10 566.05 566.05 6,285
Dec 24, 2024 576.00 583.00 568.00 575.00 575.00 5,557
Dec 23, 2024 571.20 619.25 571.00 572.95 572.95 7,711
Dec 20, 2024 580.40 593.90 571.10 575.95 575.95 5,659
Dec 19, 2024 585.20 587.50 561.00 577.40 577.40 10,412
Dec 18, 2024 610.00 610.00 586.00 590.55 590.55 8,730
Dec 17, 2024 609.05 616.90 595.05 602.50 602.50 5,387
Dec 16, 2024 604.95 627.00 600.70 609.35 609.35 11,146
Dec 13, 2024 608.70 628.05 581.05 601.25 601.25 13,148
Dec 12, 2024 598.75 639.35 586.35 610.15 610.15 60,924
Dec 11, 2024 573.80 589.40 568.90 581.25 581.25 3,056
Dec 10, 2024 572.70 574.90 555.05 573.30 573.30 4,165
Dec 9, 2024 578.70 578.70 564.05 571.95 571.95 6,110
Dec 6, 2024 601.95 609.85 565.55 575.80 575.80 20,210
Dec 5, 2024 575.95 602.00 570.95 593.10 593.10 19,733
Dec 4, 2024 572.10 584.95 562.05 573.35 573.35 3,327
Dec 3, 2024 568.00 580.00 558.05 567.80 567.80 2,712
Dec 2, 2024 578.90 585.00 560.15 571.70 571.70 3,351
Nov 29, 2024 574.00 574.00 556.15 564.90 564.90 2,234
Nov 28, 2024 567.00 574.00 562.00 568.30 568.30 3,658
Nov 27, 2024 557.90 574.00 557.00 572.60 572.60 2,607
Nov 26, 2024 580.00 580.00 558.30 564.00 564.00 2,936
Nov 25, 2024 546.10 571.40 545.00 569.95 569.95 5,615
Nov 22, 2024 558.10 564.45 526.10 544.20 544.20 3,600
Nov 21, 2024 586.35 587.00 540.10 553.75 553.75 3,878
Nov 19, 2024 566.80 572.15 561.55 568.50 568.50 1,874
Nov 18, 2024 542.00 574.00 542.00 566.80 566.80 9,930
Nov 14, 2024 579.95 579.95 551.00 563.90 563.90 4,481
Nov 13, 2024 562.00 568.55 542.00 564.15 564.15 5,538
Nov 12, 2024 575.00 575.00 555.00 564.70 564.70 5,724
Nov 11, 2024 552.50 570.00 540.10 565.45 565.45 4,547
Nov 8, 2024 569.05 575.50 542.00 553.25 553.25 4,470
Nov 7, 2024 579.95 584.70 560.05 569.05 569.05 7,570
Nov 6, 2024 578.95 594.50 562.75 573.40 573.40 7,620
Nov 5, 2024 590.00 590.00 559.00 566.95 566.95 4,861
Nov 4, 2024 566.10 595.20 550.10 580.25 580.25 9,264
Nov 1, 2024 544.00 572.75 544.00 566.90 566.90 4,281
Oct 31, 2024 556.45 569.90 521.95 545.50 545.50 3,907
Oct 30, 2024 526.65 545.40 526.65 545.25 545.25 2,414
Oct 29, 2024 533.50 533.50 510.00 519.45 519.45 3,732
Oct 28, 2024 503.00 540.90 503.00 527.80 527.80 4,125
Oct 25, 2024 536.90 541.45 515.00 515.15 515.15 4,476
Oct 24, 2024 543.00 543.00 526.00 542.10 542.10 3,841
Oct 23, 2024 540.10 545.30 513.00 543.85 543.85 3,715
Oct 22, 2024 566.70 566.70 536.05 539.95 539.95 3,801
Oct 21, 2024 564.90 580.00 560.60 564.20 564.20 3,654
Oct 18, 2024 565.80 573.95 542.60 558.75 558.75 10,290
Oct 17, 2024 597.95 598.00 566.15 571.00 571.00 7,068
Oct 16, 2024 544.05 583.30 544.05 583.30 583.30 12,821
Oct 15, 2024 557.80 574.30 535.00 555.55 555.55 1,695
Oct 14, 2024 566.00 573.35 552.10 562.95 562.95 12,365
Oct 11, 2024 561.85 568.95 551.95 563.15 563.15 9,142
Oct 10, 2024 562.00 568.65 549.55 559.20 559.20 2,877
Oct 9, 2024 545.00 563.15 545.00 559.25 559.25 2,669
Oct 8, 2024 513.05 557.00 513.05 542.15 542.15 4,984
Oct 7, 2024 565.95 566.00 521.00 530.60 530.60 2,794
Oct 4, 2024 574.90 582.60 535.40 547.15 547.15 2,023
Oct 3, 2024 572.95 574.95 555.00 556.55 556.55 2,290
Oct 1, 2024 570.00 578.00 565.05 567.35 567.35 1,655
Sep 30, 2024 575.90 575.90 561.20 570.00 570.00 1,134
Sep 27, 2024 570.00 595.00 560.20 567.30 567.30 3,721
Sep 26, 2024 569.15 579.80 560.00 568.90 568.90 2,410
Sep 25, 2024 585.00 585.00 565.10 569.15 569.15 1,245
Sep 24, 2024 574.95 580.00 567.00 578.00 578.00 2,015
Sep 23, 2024 578.00 595.00 561.50 574.70 574.70 2,157
Sep 20, 2024 588.70 588.70 556.30 578.00 578.00 656
Sep 19, 2024 581.00 585.90 566.00 568.10 568.10 2,783
Sep 18, 2024 575.00 601.00 575.00 577.30 577.30 1,018
Sep 17, 2024 609.80 609.80 580.15 584.40 584.40 1,321
Sep 16, 2024 593.20 611.50 576.00 590.00 590.00 2,980
Sep 13, 2024 575.00 597.30 565.25 593.20 593.20 4,099
Sep 12, 2024 574.80 576.00 552.00 568.90 568.90 4,038
Sep 11, 2024 577.80 582.95 566.05 574.80 574.80 1,379
Sep 10, 2024 587.90 589.00 562.10 575.40 575.40 2,898
Sep 9, 2024 580.00 594.00 567.95 587.90 587.90 3,248
Sep 6, 2024 597.95 597.95 575.00 578.45 578.45 1,979
Sep 5, 2024 585.10 607.00 585.10 593.35 593.35 3,590
Sep 4, 2024 576.00 604.95 576.00 584.75 584.75 2,363
Sep 3, 2024 605.00 618.80 583.20 595.90 595.90 3,233
Sep 2, 2024 591.05 605.00 590.00 600.05 600.05 9,754
Aug 30, 2024 594.00 596.95 583.25 591.05 591.05 1,220
Aug 29, 2024 600.00 600.00 582.10 595.00 595.00 2,028
Aug 28, 2024 599.00 603.95 590.00 597.70 597.70 4,003
Aug 27, 2024 619.80 619.80 590.00 598.40 598.40 3,041
Aug 26, 2024 599.00 615.05 575.00 610.60 610.60 17,974
Aug 23, 2024 600.20 600.20 585.00 588.75 588.75 5,186
Aug 22, 2024 591.10 608.00 581.00 603.20 603.20 8,508
Aug 21, 2024 551.30 589.10 550.00 589.10 589.10 13,835
Aug 20, 2024 582.00 592.00 561.05 561.05 561.05 9,092
Aug 19, 2024 612.35 612.35 580.05 590.55 590.55 32,265
Aug 16, 2024 583.20 583.20 583.20 583.20 583.20 4,738
Aug 14, 2024 555.45 555.45 555.45 555.45 555.45 7,411
Aug 13, 2024 536.00 548.00 526.00 529.00 529.00 1,990
Aug 12, 2024 533.90 546.50 527.05 536.00 536.00 467
Aug 9, 2024 549.00 549.00 531.15 533.90 533.90 1,297
Aug 8, 2024 530.50 548.95 522.80 537.85 537.85 2,253
Aug 7, 2024 526.00 539.50 515.00 529.95 529.95 1,885
Aug 6, 2024 534.95 544.80 524.00 525.30 525.30 1,230
Aug 5, 2024 553.15 553.15 526.00 530.20 530.20 7,770
Aug 2, 2024 559.90 559.90 540.00 553.15 553.15 1,269
Aug 1, 2024 545.00 559.00 541.50 554.00 554.00 2,572
Jul 31, 2024 552.30 564.80 540.10 545.00 545.00 5,973
Jul 30, 2024 574.00 574.00 546.00 554.35 554.35 2,499
Jul 29, 2024 573.90 575.00 560.00 560.15 560.15 2,579
Jul 26, 2024 584.00 588.00 558.10 564.10 564.10 2,313
Jul 25, 2024 589.00 605.00 583.00 584.25 584.25 4,786
Jul 24, 2024 565.00 588.35 554.10 588.35 588.35 18,051
Jul 23, 2024 540.00 577.05 540.00 560.35 560.35 13,644
Jul 22, 2024 525.00 562.65 524.00 549.60 549.60 5,468
Jul 19, 2024 555.00 556.00 532.50 535.90 535.90 3,635
Jul 18, 2024 555.00 559.00 540.00 550.05 550.05 10,174
Jul 16, 2024 554.90 565.00 537.00 544.50 544.50 6,560
Jul 15, 2024 563.85 567.95 535.00 546.35 546.35 22,542
Jul 12, 2024 578.15 579.95 561.00 563.85 563.85 13,726
Jul 11, 2024 577.00 589.95 562.50 580.95 580.95 15,196
Jul 10, 2024 580.00 581.15 557.70 566.85 566.85 26,731
Jul 9, 2024 575.00 594.80 570.00 583.25 583.25 25,422
Jul 8, 2024 600.00 600.00 567.40 572.15 572.15 45,304
Jul 5, 2024 605.00 653.70 602.00 607.80 607.80 557,054
Jul 4, 2024 498.00 594.40 497.85 594.40 594.40 394,460
Jul 3, 2024 486.50 498.85 481.50 495.35 495.35 19,379
Jul 2, 2024 489.00 495.00 475.65 484.00 484.00 17,533
Jul 1, 2024 447.50 495.00 447.50 485.40 485.40 34,137
Jun 28, 2024 452.65 454.90 448.00 451.45 451.45 1,885
Jun 27, 2024 458.25 461.30 447.30 450.30 450.30 7,031
Jun 26, 2024 455.20 469.00 455.10 458.30 458.30 4,495
Jun 25, 2024 469.95 469.95 454.45 459.20 459.20 3,966
Jun 24, 2024 467.50 469.00 452.00 466.10 466.10 5,183
Jun 21, 2024 464.90 471.00 460.30 463.65 463.65 7,089
Jun 20, 2024 450.45 471.45 447.55 458.40 458.40 17,916
Jun 19, 2024 459.50 459.50 443.15 452.20 452.20 5,191
Jun 18, 2024 455.00 465.95 447.10 452.10 452.10 9,331
Jun 14, 2024 462.40 472.40 453.05 457.85 457.85 13,219
Jun 13, 2024 467.00 474.90 460.10 462.40 462.40 5,659
Jun 12, 2024 459.95 467.95 455.95 465.30 465.30 4,432
Jun 11, 2024 467.00 469.00 455.00 460.35 460.35 5,339
Jun 10, 2024 450.05 471.70 450.00 466.85 466.85 11,124
Jun 7, 2024 430.05 467.90 423.05 454.55 454.55 28,088
Jun 6, 2024 424.90 445.00 416.60 433.10 433.10 13,173
Jun 5, 2024 393.70 420.00 388.00 413.65 413.65 9,516
Jun 4, 2024 425.85 425.85 390.00 393.20 393.20 11,545
Jun 3, 2024 437.55 437.55 418.00 423.70 423.70 4,086
May 31, 2024 420.00 425.05 418.05 423.15 423.15 4,423
May 30, 2024 425.10 435.90 418.10 421.25 421.25 5,388
May 29, 2024 436.90 437.95 426.20 430.15 430.15 4,117
May 28, 2024 444.70 448.90 436.00 440.15 440.15 2,166
May 27, 2024 448.00 451.45 442.10 444.70 444.70 3,960
May 24, 2024 446.15 457.00 441.10 445.55 445.55 11,662
May 23, 2024 452.00 453.25 442.95 446.15 446.15 2,772
May 22, 2024 452.60 458.95 450.10 452.65 452.65 1,715
May 21, 2024 452.30 454.65 444.20 450.00 450.00 3,003
May 17, 2024 455.90 461.90 446.55 449.95 449.95 3,684
May 16, 2024 444.05 459.70 444.05 455.10 455.10 2,682
May 15, 2024 448.95 449.00 443.00 443.90 443.90 2,304
May 14, 2024 453.25 453.90 439.00 441.95 441.95 2,384
May 13, 2024 459.95 464.85 438.10 448.55 448.55 1,874
May 10, 2024 451.00 458.10 445.00 451.35 451.35 1,133
May 9, 2024 463.20 463.20 448.15 450.80 450.80 2,735
May 8, 2024 467.00 467.00 457.05 460.10 460.10 897
May 7, 2024 461.00 461.00 448.35 454.90 454.90 2,471
May 6, 2024 460.00 467.80 452.15 455.60 455.60 1,580
May 3, 2024 474.95 475.00 460.00 461.40 461.40 3,565
May 2, 2024 488.95 488.95 470.10 472.30 472.30 5,484
Apr 30, 2024 490.00 490.00 478.00 480.55 480.55 4,679
Apr 29, 2024 484.90 491.95 475.05 489.25 489.25 11,331
Apr 26, 2024 471.25 474.90 466.70 473.55 473.55 2,113
Apr 25, 2024 483.20 490.95 472.00 474.75 474.75 5,651
Apr 24, 2024 459.80 496.85 452.00 480.70 480.70 25,613
Apr 23, 2024 455.00 461.00 453.00 457.40 457.40 2,146
Apr 22, 2024 456.80 462.95 453.00 456.25 456.25 3,287
Apr 19, 2024 453.00 457.60 451.45 454.40 454.40 3,779
Apr 18, 2024 445.15 460.00 444.00 455.40 455.40 3,458
Apr 16, 2024 439.75 445.00 437.90 443.00 443.00 3,226
Apr 15, 2024 428.00 450.85 428.00 437.60 437.60 2,876
Apr 12, 2024 454.45 454.90 445.00 445.85 445.85 2,901
Apr 10, 2024 453.75 463.70 446.05 454.85 454.85 5,201
Apr 9, 2024 453.30 458.60 441.30 446.30 446.30 2,243
Apr 8, 2024 460.00 464.90 455.50 457.35 457.35 2,876
Apr 5, 2024 455.85 456.70 444.35 451.75 451.75 4,991
Apr 4, 2024 447.50 458.00 442.00 453.50 453.50 4,822
Apr 3, 2024 436.75 446.00 436.60 445.15 445.15 4,205
Apr 2, 2024 429.80 442.00 428.85 436.75 436.75 4,591
Apr 1, 2024 413.35 432.00 411.15 427.50 427.50 9,361
Mar 28, 2024 417.25 423.85 410.70 413.35 413.35 11,807
Mar 27, 2024 419.00 427.00 416.05 417.25 417.25 18,792
Mar 26, 2024 428.25 434.95 415.00 419.50 419.50 15,024
Mar 22, 2024 424.05 441.25 424.05 434.60 434.60 5,578
Mar 21, 2024 429.00 440.00 425.00 428.45 428.45 4,036
Mar 20, 2024 437.00 437.25 420.00 424.75 424.75 4,100
Mar 19, 2024 455.00 457.45 435.25 437.90 437.90 3,786
Mar 18, 2024 420.40 458.80 420.40 453.35 453.35 6,005
Mar 15, 2024 425.05 441.95 422.10 427.75 427.75 7,944
Mar 14, 2024 411.50 432.00 411.50 424.95 424.95 8,467
Mar 13, 2024 445.00 449.25 411.50 422.05 422.05 11,468
Mar 12, 2024 459.85 460.15 446.20 446.85 446.85 9,509
Mar 11, 2024 462.55 462.55 448.35 455.85 455.85 4,259
Mar 7, 2024 463.85 468.95 457.10 461.75 461.75 2,598
Mar 6, 2024 465.00 472.40 455.55 464.25 464.25 6,904
Mar 5, 2024 465.10 473.45 463.10 468.45 468.45 5,163
Mar 4, 2024 472.85 474.95 465.10 468.25 468.25 3,546
Mar 1, 2024 468.75 472.00 462.55 467.10 467.10 3,374
Feb 29, 2024 461.90 469.00 458.30 465.05 465.05 5,414
Feb 28, 2024 463.50 471.00 460.10 463.85 463.85 5,739
Feb 27, 2024 468.25 474.90 462.10 467.90 467.90 8,093
Feb 26, 2024 474.80 478.80 466.10 468.25 468.25 7,039
Feb 23, 2024 474.80 479.00 465.75 469.55 469.55 5,672
Feb 22, 2024 479.95 479.95 463.05 468.70 468.70 6,095
Feb 21, 2024 472.65 477.00 466.05 471.30 471.30 3,307
Feb 20, 2024 465.30 477.00 465.30 473.10 473.10 5,081
Feb 19, 2024 474.95 483.00 466.10 469.10 469.10 10,058
Feb 16, 2024 458.30 476.70 458.30 471.20 471.20 6,212
Feb 15, 2024 468.40 470.10 458.40 461.45 461.45 8,882
Feb 14, 2024 452.00 468.00 452.00 461.75 461.75 13,248
Feb 13, 2024 478.85 489.00 456.00 467.95 467.95 12,966
Feb 12, 2024 486.00 493.20 462.35 468.30 468.30 30,727
Feb 9, 2024 508.55 508.60 484.20 487.55 487.55 13,472
Feb 8, 2024 508.90 511.00 504.80 506.60 506.60 4,705
Feb 7, 2024 505.25 520.95 501.75 507.15 507.15 13,413
Feb 6, 2024 502.05 510.00 502.05 502.50 502.50 4,437
Feb 5, 2024 525.00 525.00 495.50 502.05 502.05 15,721
Feb 2, 2024 523.80 537.25 512.85 516.45 516.45 23,169
Feb 1, 2024 495.25 542.00 490.55 519.85 519.85 67,462
Jan 31, 2024 483.00 502.25 483.00 495.25 495.25 8,659
Jan 30, 2024 499.90 507.90 484.55 488.70 488.70 11,664
Jan 29, 2024 490.85 499.00 483.00 493.95 493.95 10,959
Jan 25, 2024 484.95 505.00 478.15 484.05 484.05 17,660
Jan 24, 2024 481.80 492.75 475.00 481.75 481.75 12,117
Jan 23, 2024 482.30 492.00 474.50 475.20 475.20 9,308
Jan 19, 2024 488.90 493.45 483.05 485.80 485.80 5,367
Jan 18, 2024 487.00 490.95 476.55 485.25 485.25 8,269
Jan 17, 2024 492.10 497.95 485.00 487.05 487.05 9,598
Jan 16, 2024 509.90 512.95 491.00 495.20 495.20 21,869
Jan 15, 2024 516.95 520.40 505.00 508.65 508.65 12,262
Jan 12, 2024 508.50 529.00 508.50 514.60 514.60 25,623
Jan 11, 2024 513.50 513.80 500.10 506.30 506.30 5,841
Jan 10, 2024 515.00 515.00 502.00 504.50 504.50 3,453
Jan 9, 2024 508.55 517.00 505.00 507.40 507.40 6,865
Jan 8, 2024 505.50 519.00 497.95 504.65 504.65 15,900
Jan 5, 2024 511.25 519.70 503.20 504.35 504.35 11,520
Jan 4, 2024 512.00 523.00 503.60 507.65 507.65 10,477
Jan 3, 2024 504.00 523.50 500.00 513.45 513.45 12,803
Jan 2, 2024 526.00 528.00 502.80 504.70 504.70 18,319
Jan 1, 2024 497.90 541.00 490.00 520.90 520.90 81,793