Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh
· Delayed Price · Currency is BDT 64.80
+0.50 (0.78%)
At close: Mar 5, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.10 | 65.10 | 64.00 | 64.80 | 64.80 | 0.78% | 20,221 |
| Mar 4, 2026 | 64.30 | 65.60 | 63.50 | 64.30 | 64.30 | -0.92% | 31,741 |
| Mar 3, 2026 | 64.90 | 66.90 | 64.10 | 64.90 | 64.90 | -2.99% | 33,680 |
| Mar 2, 2026 | 66.90 | 67.80 | 66.10 | 66.90 | 66.90 | 0.75% | 61,200 |
| Mar 1, 2026 | 67.70 | 67.90 | 62.20 | 66.40 | 66.40 | -3.91% | 58,129 |
| Feb 26, 2026 | 69.10 | 70.20 | 68.80 | 69.10 | 69.10 | - | 38,515 |
| Feb 25, 2026 | 70.30 | 70.30 | 68.00 | 69.10 | 69.10 | 0.58% | 7,542 |
| Feb 24, 2026 | 70.90 | 70.90 | 67.40 | 68.70 | 68.70 | -2.14% | 58,500 |
| Feb 23, 2026 | 70.30 | 70.90 | 69.10 | 70.20 | 70.20 | 1.59% | 28,792 |
| Feb 22, 2026 | 69.60 | 69.90 | 68.40 | 69.10 | 69.10 | -0.29% | 47,170 |
| Feb 19, 2026 | 70.20 | 71.00 | 68.90 | 69.30 | 69.30 | -2.39% | 55,221 |
| Feb 18, 2026 | 70.90 | 72.00 | 70.20 | 71.00 | 71.00 | 0.14% | 73,408 |
| Feb 17, 2026 | 72.30 | 72.30 | 70.40 | 70.90 | 70.90 | -1.66% | 93,621 |
| Feb 16, 2026 | 70.00 | 72.70 | 69.30 | 72.10 | 72.10 | 3.15% | 197,766 |
| Feb 15, 2026 | 73.80 | 73.80 | 69.60 | 69.90 | 69.90 | 0.87% | 170,340 |
| Feb 10, 2026 | 67.50 | 69.50 | 67.50 | 69.30 | 69.30 | 2.67% | 109,558 |
| Feb 9, 2026 | 67.50 | 68.10 | 66.10 | 67.50 | 67.50 | 0.75% | 61,583 |
| Feb 8, 2026 | 67.40 | 67.40 | 65.70 | 67.00 | 67.00 | 0.45% | 26,750 |
| Feb 5, 2026 | 67.50 | 67.50 | 65.70 | 66.70 | 66.70 | 2.14% | 46,581 |
| Feb 3, 2026 | 65.30 | 66.50 | 65.00 | 65.30 | 65.30 | -0.15% | 14,501 |
| Feb 2, 2026 | 65.40 | 66.20 | 65.10 | 65.40 | 65.40 | 0.46% | 20,471 |
| Feb 1, 2026 | 65.10 | 66.30 | 64.80 | 65.10 | 65.10 | -0.46% | 21,356 |
| Jan 29, 2026 | 66.90 | 66.90 | 64.60 | 65.40 | 65.40 | -1.21% | 51,937 |
| Jan 28, 2026 | 65.00 | 67.00 | 65.00 | 66.20 | 66.20 | 2.16% | 29,349 |
| Jan 27, 2026 | 64.40 | 66.50 | 64.10 | 64.80 | 64.80 | 0.31% | 19,013 |
| Jan 26, 2026 | 66.30 | 66.30 | 64.30 | 64.60 | 64.60 | -2.12% | 33,065 |
| Jan 25, 2026 | 66.50 | 66.50 | 65.10 | 66.00 | 66.00 | -0.90% | 15,878 |
| Jan 22, 2026 | 68.50 | 68.50 | 66.00 | 66.60 | 66.60 | -0.60% | 29,847 |
| Jan 21, 2026 | 66.80 | 68.20 | 66.40 | 67.00 | 67.00 | 0.75% | 34,751 |
| Jan 20, 2026 | 65.50 | 66.90 | 65.00 | 66.50 | 66.50 | 1.99% | 50,846 |
| Jan 19, 2026 | 64.70 | 65.40 | 64.30 | 65.20 | 65.20 | 0.62% | 18,285 |
| Jan 18, 2026 | 65.50 | 65.50 | 64.40 | 64.80 | 64.80 | -0.31% | 13,925 |
| Jan 15, 2026 | 65.00 | 65.70 | 60.70 | 65.00 | 65.00 | 0.15% | 3,758 |
| Jan 14, 2026 | 65.80 | 65.80 | 64.20 | 64.90 | 64.90 | 0.15% | 13,855 |
| Jan 13, 2026 | 65.60 | 65.60 | 64.30 | 64.80 | 64.80 | 0.62% | 1,864 |
| Jan 12, 2026 | 64.40 | 65.80 | 64.00 | 64.40 | 64.40 | -0.16% | 4,671 |
| Jan 11, 2026 | 65.40 | 65.80 | 64.50 | 64.50 | 64.50 | -1.68% | 29,856 |
| Jan 8, 2026 | 65.60 | 66.00 | 65.00 | 65.60 | 65.60 | 0.46% | 18,464 |
| Jan 7, 2026 | 65.00 | 66.00 | 64.80 | 65.30 | 65.30 | 0.93% | 25,574 |
| Jan 6, 2026 | 64.70 | 66.00 | 64.60 | 64.70 | 64.70 | -1.67% | 35,082 |
| Jan 5, 2026 | 66.70 | 66.70 | 65.80 | 65.80 | 65.80 | -0.30% | 8,874 |
| Jan 4, 2026 | 65.60 | 66.80 | 65.10 | 66.00 | 66.00 | 0.92% | 11,618 |
| Jan 1, 2026 | 66.90 | 66.90 | 65.10 | 65.40 | 65.40 | 0.15% | 30,358 |
| Dec 30, 2025 | 65.30 | 67.70 | 64.30 | 65.30 | 65.30 | -0.15% | 9,371 |
| Dec 29, 2025 | 67.70 | 67.70 | 65.00 | 65.40 | 65.40 | -1.06% | 38,416 |
| Dec 28, 2025 | 69.00 | 69.00 | 65.90 | 66.10 | 66.10 | -1.49% | 27,961 |
| Dec 24, 2025 | 67.90 | 67.90 | 66.20 | 67.10 | 67.10 | 0.45% | 11,281 |
| Dec 23, 2025 | 66.60 | 67.90 | 66.00 | 66.80 | 66.80 | 0.30% | 36,538 |
| Dec 22, 2025 | 64.40 | 67.00 | 64.40 | 66.60 | 66.60 | 2.62% | 44,606 |
| Dec 21, 2025 | 64.80 | 67.80 | 64.50 | 64.90 | 64.90 | - | 11,282 |
| Dec 18, 2025 | 64.90 | 66.50 | 64.20 | 64.90 | 64.90 | -0.92% | 7,758 |
| Dec 17, 2025 | 68.70 | 68.70 | 65.40 | 65.50 | 65.50 | -0.30% | 6,463 |
| Dec 15, 2025 | 65.20 | 66.60 | 65.20 | 65.70 | 65.70 | -0.15% | 11,420 |
| Dec 14, 2025 | 66.60 | 66.70 | 65.70 | 65.80 | 65.80 | -0.90% | 10,398 |
| Dec 11, 2025 | 66.40 | 66.80 | 64.80 | 66.40 | 66.40 | 1.07% | 4,108 |
| Dec 10, 2025 | 66.30 | 67.80 | 65.40 | 65.70 | 65.70 | -1.35% | 14,888 |
| Dec 9, 2025 | 67.40 | 67.40 | 66.00 | 66.60 | 66.60 | 0.76% | 9,614 |
| Dec 8, 2025 | 68.10 | 68.10 | 66.00 | 66.10 | 66.10 | - | 12,896 |
| Dec 7, 2025 | 66.00 | 67.00 | 65.80 | 66.10 | 66.10 | -0.15% | 13,601 |
| 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 |