Indofood Agri Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.37	0.38	0.34	0.37	0.37	-	45,900
Mar 3, 2026	0.38	0.38	0.36	0.37	0.37	1.37%	46,000
Mar 2, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	201,600
Feb 27, 2026	0.37	0.38	0.37	0.38	0.38	-	50,200
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-	97,100
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	86,300
Feb 24, 2026	0.37	0.38	0.35	0.37	0.37	-5.13%	533,400
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	164,100
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	33,800
Feb 19, 2026	0.39	0.40	0.39	0.39	0.39	-	50,200
Feb 16, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	25,400
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	49,800
Feb 12, 2026	0.39	0.40	0.39	0.39	0.39	-	63,200
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	81,200
Feb 10, 2026	0.39	0.40	0.39	0.39	0.39	-	149,600
Feb 9, 2026	0.40	0.40	0.39	0.39	0.39	-	42,300
Feb 6, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	97,000
Feb 5, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	283,700
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-	132,700
Feb 3, 2026	0.39	0.39	0.38	0.39	0.39	-	18,500
Feb 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	233,700
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	398,200
Jan 29, 2026	0.41	0.41	0.39	0.41	0.41	-	229,900
Jan 28, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	535,700
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-	554,800
Jan 26, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	468,700
Jan 23, 2026	0.37	0.38	0.37	0.37	0.37	-	267,600
Jan 22, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	24,500
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	500
Jan 20, 2026	0.37	0.38	0.37	0.38	0.38	-	89,400
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	63,300
Jan 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	11,200
Jan 15, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	211,300
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-	15,700
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	21,500
Jan 12, 2026	0.37	0.38	0.37	0.37	0.37	-	213,700
Jan 9, 2026	0.37	0.38	0.37	0.37	0.37	-	46,500
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-	51,100
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	161,000
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	4,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	91,700
Jan 2, 2026	0.38	0.38	0.37	0.37	0.37	-	62,100
Dec 31, 2025	0.38	0.38	0.37	0.37	0.37	-	5,500
Dec 30, 2025	0.38	0.38	0.37	0.37	0.37	-	15,500
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	65,200
Dec 26, 2025	0.37	0.38	0.37	0.38	0.38	-	6,400
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	700
Dec 23, 2025	0.38	0.38	0.37	0.37	0.37	-	6,700
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	43,200
Dec 19, 2025	0.38	0.38	0.37	0.37	0.37	-	11,200
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	17,300
Dec 16, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	8,500
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-	5,300
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	10,200
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	4,000
Dec 10, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	50,400
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	97,800
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	66,000
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	48,900
Dec 4, 2025	0.37	0.38	0.37	0.37	0.37	-	84,200
Dec 3, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	46,400
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	-	300
Dec 1, 2025	0.39	0.39	0.38	0.38	0.38	-	1,600
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-	47,600
Nov 27, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	242,400
Nov 26, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	79,800
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	146,800
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	500
Nov 21, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	59,600
Nov 20, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	26,600
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	2.82%	80,400
Nov 18, 2025	0.36	0.36	0.35	0.36	0.36	-	129,600
Nov 17, 2025	0.36	0.36	0.35	0.36	0.36	-	156,600
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	142,300
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	31,600
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	5.63%	58,400
Nov 11, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	39,700
Nov 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	32,600
Nov 7, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	33,600
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	81,600
Nov 5, 2025	0.37	0.37	0.36	0.36	0.36	-	76,400
Nov 4, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	40,400
Nov 3, 2025	0.37	0.37	0.37	0.37	0.37	-	15,400
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	-	30,000
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	155,100
Oct 29, 2025	0.39	0.39	0.35	0.37	0.37	-3.95%	44,500
Oct 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	80,000
Oct 27, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	237,700
Oct 24, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	25,600
Oct 23, 2025	0.36	0.37	0.36	0.36	0.36	-	23,600
Oct 22, 2025	0.37	0.37	0.36	0.36	0.36	-	47,400
Oct 21, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	33,500
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-	2,300
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	56,300
Oct 15, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	37,100
Oct 14, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	146,300
Oct 13, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	61,400
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	1,300
Oct 9, 2025	0.39	0.39	0.38	0.38	0.38	-	150,100
Oct 8, 2025	0.39	0.40	0.38	0.38	0.38	-	452,700