Index Agro Industries Limited (DSE:INDEXAGRO)
Bangladesh
· Delayed Price · Currency is BDT 72.40
+4.50 (6.63%)
At close: Apr 28, 2026
Index Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.40 | 72.80 | 67.70 | 72.40 | 72.40 | 6.63% | 348,322 |
| Apr 27, 2026 | 67.90 | 70.70 | 67.00 | 67.90 | 67.90 | -0.44% | 88,996 |
| Apr 26, 2026 | 71.90 | 71.90 | 67.70 | 68.20 | 68.20 | -2.85% | 211,851 |
| Apr 23, 2026 | 72.00 | 72.20 | 69.60 | 70.20 | 70.20 | -1.68% | 160,252 |
| Apr 22, 2026 | 71.60 | 73.00 | 71.20 | 71.40 | 71.40 | -0.28% | 451,428 |
| Apr 21, 2026 | 71.60 | 72.90 | 70.10 | 71.60 | 71.60 | -0.42% | 202,002 |
| Apr 20, 2026 | 69.50 | 73.50 | 68.30 | 71.90 | 71.90 | 4.96% | 464,932 |
| Apr 19, 2026 | 66.80 | 69.10 | 66.30 | 68.50 | 68.50 | 2.85% | 240,907 |
| Apr 16, 2026 | 66.60 | 69.00 | 66.20 | 66.60 | 66.60 | -2.49% | 105,363 |
| Apr 15, 2026 | 68.30 | 69.20 | 67.30 | 68.30 | 68.30 | 1.19% | 139,725 |
| Apr 13, 2026 | 63.10 | 68.30 | 63.10 | 67.50 | 67.50 | 6.13% | 246,401 |
| Apr 12, 2026 | 64.00 | 65.00 | 63.20 | 63.60 | 63.60 | -0.47% | 93,939 |
| Apr 9, 2026 | 63.90 | 66.20 | 63.60 | 63.90 | 63.90 | -3.03% | 97,929 |
| Apr 8, 2026 | 64.60 | 66.70 | 64.10 | 65.90 | 65.90 | 3.94% | 113,834 |
| Apr 7, 2026 | 63.10 | 63.80 | 62.10 | 63.40 | 63.40 | 0.48% | 27,212 |
| Apr 6, 2026 | 63.70 | 64.00 | 62.90 | 63.10 | 63.10 | -0.63% | 19,283 |
| Apr 5, 2026 | 64.40 | 64.40 | 62.00 | 63.50 | 63.50 | -0.78% | 32,532 |
| Apr 2, 2026 | 64.00 | 65.90 | 63.60 | 64.00 | 64.00 | -1.54% | 34,432 |
| Apr 1, 2026 | 64.10 | 65.30 | 64.10 | 65.00 | 65.00 | 1.09% | 20,155 |
| Mar 31, 2026 | 64.30 | 65.40 | 64.00 | 64.30 | 64.30 | -0.77% | 19,061 |
| Mar 30, 2026 | 64.80 | 65.40 | 64.50 | 64.80 | 64.80 | 0.78% | 19,793 |
| Mar 29, 2026 | 65.10 | 65.90 | 64.00 | 64.30 | 64.30 | -1.98% | 32,347 |
| Mar 25, 2026 | 64.70 | 65.90 | 64.60 | 65.60 | 65.60 | 0.61% | 20,666 |
| Mar 24, 2026 | 65.80 | 65.80 | 65.00 | 65.20 | 65.20 | -0.76% | 11,927 |
| Mar 16, 2026 | 65.00 | 65.90 | 64.90 | 65.70 | 65.70 | 1.23% | 13,075 |
| Mar 15, 2026 | 66.10 | 66.10 | 63.90 | 64.90 | 64.90 | -1.07% | 40,906 |
| Mar 12, 2026 | 65.60 | 66.60 | 64.70 | 65.60 | 65.60 | 0.31% | 27,567 |
| Mar 11, 2026 | 65.40 | 65.70 | 64.50 | 65.40 | 65.40 | 0.31% | 64,553 |
| Mar 10, 2026 | 65.20 | 65.90 | 64.70 | 65.20 | 65.20 | 2.03% | 23,727 |
| Mar 9, 2026 | 65.70 | 65.70 | 63.10 | 63.90 | 63.90 | 1.59% | 8,683 |
| Mar 8, 2026 | 63.70 | 65.50 | 62.70 | 62.90 | 62.90 | -2.93% | 24,030 |
| 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 |