Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh
· Delayed Price · Currency is BDT 66.20
+0.80 (1.22%)
At close: Dec 4, 2025
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.20 | 68.30 | 65.00 | 66.20 | 66.20 | 1.22% | 21,856 |
| Dec 3, 2025 | 66.10 | 66.20 | 65.30 | 65.40 | 65.40 | -0.15% | 14,440 |
| Dec 2, 2025 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 12,074 |
| Dec 1, 2025 | 66.00 | 66.50 | 64.90 | 65.00 | 65.00 | -2.11% | 42,353 |
| Nov 30, 2025 | 67.70 | 69.80 | 66.30 | 66.40 | 66.40 | -1.92% | 16,433 |
| Nov 27, 2025 | 67.70 | 69.90 | 66.60 | 67.70 | 67.70 | 0.30% | 48,682 |
| Nov 26, 2025 | 67.50 | 68.70 | 67.10 | 67.50 | 67.50 | -1.03% | 16,376 |
| Nov 25, 2025 | 68.20 | 69.50 | 68.00 | 68.20 | 68.20 | -0.87% | 18,206 |
| Nov 24, 2025 | 68.80 | 69.20 | 67.00 | 68.80 | 68.80 | 2.53% | 28,805 |
| Nov 23, 2025 | 64.20 | 69.00 | 64.20 | 67.10 | 67.10 | 1.98% | 12,085 |
| Nov 20, 2025 | 66.60 | 67.50 | 65.50 | 65.80 | 65.80 | -1.20% | 40,110 |
| Nov 19, 2025 | 65.00 | 67.00 | 65.00 | 66.60 | 66.60 | 2.46% | 10,517 |
| Nov 18, 2025 | 67.00 | 67.00 | 63.60 | 65.00 | 65.00 | 1.72% | 15,559 |
| Nov 17, 2025 | 67.80 | 67.80 | 63.10 | 63.90 | 63.90 | -0.47% | 3,148 |
| Nov 16, 2025 | 66.00 | 66.00 | 60.00 | 64.20 | 64.20 | 2.56% | 16,041 |
| Nov 13, 2025 | 68.80 | 68.80 | 62.50 | 62.60 | 62.60 | -5.86% | 14,095 |
| Nov 12, 2025 | 68.50 | 68.50 | 65.50 | 66.50 | 66.50 | -1.48% | 16,767 |
| Nov 11, 2025 | 71.00 | 71.00 | 66.00 | 67.50 | 67.50 | -2.17% | 23,231 |
| Nov 10, 2025 | 69.40 | 71.30 | 68.40 | 69.00 | 69.00 | -1.83% | 12,016 |
| Nov 6, 2025 | 71.05 | 71.05 | 69.14 | 70.29 | 69.14 | 0.27% | 35,580 |
| Nov 5, 2025 | 71.52 | 71.52 | 69.14 | 70.10 | 68.96 | -1.60% | 18,144 |
| Nov 4, 2025 | 71.33 | 71.43 | 70.48 | 71.24 | 70.08 | 0.81% | 30,178 |
| Nov 3, 2025 | 73.71 | 74.48 | 70.48 | 70.67 | 69.52 | -3.76% | 73,298 |
| Nov 2, 2025 | 72.95 | 74.29 | 72.19 | 73.43 | 72.23 | 1.85% | 36,057 |
| Oct 30, 2025 | 71.33 | 72.57 | 71.33 | 72.10 | 70.92 | 1.75% | 33,745 |
| Oct 29, 2025 | 71.33 | 71.33 | 70.10 | 70.86 | 69.70 | 1.09% | 35,529 |
| Oct 28, 2025 | 68.29 | 71.24 | 68.29 | 70.10 | 68.96 | 2.36% | 36,400 |
| Oct 27, 2025 | 69.14 | 69.14 | 68.10 | 68.48 | 67.36 | - | 11,621 |
| Oct 26, 2025 | 68.86 | 69.52 | 68.10 | 68.48 | 67.36 | - | 19,190 |
| Oct 23, 2025 | 69.43 | 69.52 | 67.71 | 68.48 | 67.36 | 0.84% | 33,544 |
| Oct 22, 2025 | 68.10 | 69.14 | 67.52 | 67.91 | 66.80 | -0.70% | 16,780 |
| Oct 21, 2025 | 68.10 | 70.29 | 68.10 | 68.38 | 67.27 | -1.64% | 34,242 |
| Oct 20, 2025 | 70.38 | 70.38 | 67.05 | 69.52 | 68.39 | 1.67% | 51,419 |
| Oct 19, 2025 | 70.95 | 71.14 | 67.05 | 68.38 | 67.27 | -0.69% | 53,015 |
| Oct 16, 2025 | 68.57 | 70.48 | 65.71 | 68.86 | 67.74 | 5.24% | 41,308 |
| Oct 15, 2025 | 67.33 | 68.67 | 64.86 | 65.43 | 64.36 | -3.10% | 29,602 |
| Oct 14, 2025 | 69.05 | 70.00 | 67.05 | 67.52 | 66.43 | 0.43% | 48,465 |
| Oct 13, 2025 | 68.57 | 69.33 | 66.38 | 67.24 | 66.14 | 0.14% | 33,568 |
| Oct 12, 2025 | 70.10 | 70.57 | 65.81 | 67.14 | 66.05 | -4.86% | 50,255 |
| Oct 9, 2025 | 73.24 | 73.33 | 70.48 | 70.57 | 69.42 | -1.59% | 39,892 |
| Oct 8, 2025 | 73.71 | 74.00 | 70.48 | 71.71 | 70.55 | -2.34% | 36,947 |
| Oct 7, 2025 | 74.29 | 74.57 | 72.86 | 73.43 | 72.23 | -1.15% | 38,832 |
| Oct 6, 2025 | 72.95 | 75.05 | 72.95 | 74.29 | 73.08 | 0.39% | 55,151 |
| Oct 5, 2025 | 73.91 | 74.48 | 73.62 | 74.00 | 72.80 | 1.83% | 40,402 |
| Sep 30, 2025 | 72.67 | 75.52 | 72.19 | 72.67 | 71.49 | -0.26% | 54,411 |
| Sep 29, 2025 | 72.38 | 74.19 | 72.38 | 72.86 | 71.67 | -0.39% | 73,412 |
| Sep 28, 2025 | 76.29 | 76.29 | 71.62 | 73.14 | 71.95 | -4.48% | 105,297 |
| Sep 25, 2025 | 77.05 | 78.29 | 76.29 | 76.57 | 75.33 | 1.00% | 107,198 |
| Sep 24, 2025 | 74.48 | 76.19 | 73.43 | 75.81 | 74.58 | 1.79% | 78,800 |
| Sep 23, 2025 | 76.10 | 76.10 | 72.38 | 74.48 | 73.27 | 1.56% | 25,076 |
| Sep 22, 2025 | 76.19 | 76.19 | 71.71 | 73.33 | 72.14 | -1.66% | 81,360 |
| Sep 21, 2025 | 79.43 | 79.43 | 74.38 | 74.57 | 73.36 | -2.73% | 90,496 |
| Sep 18, 2025 | 77.81 | 77.91 | 76.29 | 76.67 | 75.42 | -1.35% | 60,174 |
| Sep 17, 2025 | 79.05 | 80.00 | 76.86 | 77.71 | 76.45 | -0.25% | 132,170 |
| Sep 16, 2025 | 76.48 | 78.10 | 76.10 | 77.91 | 76.64 | 3.28% | 50,979 |
| Sep 15, 2025 | 76.00 | 77.14 | 75.24 | 75.43 | 74.20 | -0.75% | 71,532 |
| Sep 14, 2025 | 80.48 | 80.76 | 75.81 | 76.00 | 74.76 | -3.51% | 86,282 |
| Sep 11, 2025 | 78.38 | 79.14 | 74.95 | 78.76 | 77.48 | 2.10% | 113,950 |
| Sep 10, 2025 | 79.14 | 80.95 | 76.76 | 77.14 | 75.89 | -2.76% | 130,443 |
| Sep 9, 2025 | 82.00 | 83.33 | 79.05 | 79.33 | 78.04 | -3.25% | 142,643 |
| Sep 8, 2025 | 84.76 | 85.24 | 81.52 | 82.00 | 80.67 | -2.38% | 339,325 |
| Sep 7, 2025 | 80.00 | 88.57 | 80.00 | 84.00 | 82.63 | -0.90% | 335,401 |
| Sep 4, 2025 | 83.43 | 88.10 | 81.24 | 84.76 | 83.38 | 2.06% | 553,402 |
| Sep 3, 2025 | 87.43 | 88.10 | 82.48 | 83.05 | 81.70 | 1.04% | 568,047 |
| Sep 2, 2025 | 75.14 | 82.19 | 75.14 | 82.19 | 80.85 | 9.94% | 784,135 |
| Sep 1, 2025 | 74.95 | 75.14 | 74.00 | 74.76 | 73.55 | 1.03% | 141,807 |
| Aug 31, 2025 | 74.95 | 76.10 | 73.81 | 74.00 | 72.80 | -0.38% | 223,109 |
| Aug 28, 2025 | 74.29 | 75.91 | 73.91 | 74.29 | 73.08 | 0.52% | 131,768 |
| Aug 27, 2025 | 75.43 | 76.38 | 73.52 | 73.91 | 72.70 | -2.02% | 234,294 |
| Aug 26, 2025 | 75.62 | 78.10 | 73.91 | 75.43 | 74.20 | -0.13% | 228,390 |
| Aug 25, 2025 | 74.95 | 76.67 | 74.95 | 75.52 | 74.30 | 0.63% | 263,854 |
| Aug 24, 2025 | 76.19 | 76.19 | 72.57 | 75.05 | 73.83 | 1.29% | 247,402 |
| Aug 21, 2025 | 71.43 | 75.14 | 71.43 | 74.10 | 72.89 | -0.13% | 206,234 |
| Aug 20, 2025 | 77.14 | 77.14 | 73.43 | 74.19 | 72.98 | -3.23% | 235,842 |
| Aug 19, 2025 | 78.00 | 79.05 | 76.19 | 76.67 | 75.42 | 0.88% | 356,048 |
| Aug 18, 2025 | 76.86 | 76.86 | 73.43 | 76.00 | 74.76 | 3.50% | 397,489 |
| Aug 17, 2025 | 78.10 | 78.10 | 72.86 | 73.43 | 72.23 | -2.40% | 432,752 |
| Aug 14, 2025 | 78.00 | 78.57 | 74.86 | 75.24 | 74.01 | -3.54% | 314,350 |
| Aug 13, 2025 | 78.19 | 80.48 | 77.71 | 78.00 | 76.73 | -0.12% | 284,940 |
| Aug 12, 2025 | 75.24 | 80.00 | 74.86 | 78.10 | 76.83 | 4.33% | 362,142 |
| Aug 11, 2025 | 76.00 | 76.10 | 73.81 | 74.86 | 73.64 | 0.13% | 161,858 |
| Aug 10, 2025 | 72.76 | 77.43 | 72.76 | 74.76 | 73.55 | 3.02% | 398,496 |
| Aug 7, 2025 | 74.29 | 74.29 | 71.43 | 72.57 | 71.39 | -1.17% | 181,798 |
| Aug 6, 2025 | 68.86 | 74.76 | 68.86 | 73.43 | 72.23 | 6.93% | 374,573 |
| Aug 4, 2025 | 65.05 | 69.52 | 64.86 | 68.67 | 67.55 | 4.80% | 292,856 |
| Aug 3, 2025 | 64.57 | 65.81 | 64.38 | 65.52 | 64.46 | 1.63% | 91,336 |
| Jul 31, 2025 | 65.43 | 66.00 | 64.38 | 64.48 | 63.43 | -1.02% | 75,596 |
| Jul 30, 2025 | 64.86 | 66.00 | 64.76 | 65.14 | 64.08 | 0.29% | 36,212 |
| Jul 29, 2025 | 65.43 | 66.19 | 64.48 | 64.95 | 63.90 | -0.73% | 146,028 |
| Jul 28, 2025 | 64.57 | 65.91 | 63.91 | 65.43 | 64.36 | 2.54% | 93,284 |
| Jul 27, 2025 | 63.91 | 64.29 | 63.33 | 63.81 | 62.77 | - | 34,725 |
| Jul 24, 2025 | 64.67 | 65.05 | 62.86 | 63.81 | 62.77 | -0.44% | 120,067 |
| Jul 23, 2025 | 66.57 | 66.57 | 63.62 | 64.10 | 63.05 | -1.61% | 109,888 |
| Jul 22, 2025 | 64.67 | 65.71 | 64.29 | 65.14 | 64.08 | 1.94% | 22,276 |
| Jul 21, 2025 | 64.10 | 65.05 | 63.52 | 63.91 | 62.87 | -0.30% | 114,614 |
| Jul 20, 2025 | 64.57 | 65.52 | 63.91 | 64.10 | 63.05 | -0.74% | 46,083 |
| Jul 17, 2025 | 66.48 | 66.57 | 63.81 | 64.57 | 63.52 | -2.87% | 63,546 |
| Jul 16, 2025 | 65.81 | 66.95 | 65.81 | 66.48 | 65.40 | 0.14% | 47,950 |
| Jul 15, 2025 | 63.14 | 67.14 | 63.14 | 66.38 | 65.30 | 3.41% | 142,795 |
| Jul 14, 2025 | 64.29 | 65.81 | 63.91 | 64.19 | 63.15 | -2.32% | 30,229 |