Indofood Agri Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	3,100
Apr 27, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	103,200
Apr 24, 2026	0.43	0.43	0.40	0.43	0.43	-	77,100
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	4,700
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-	93,800
Apr 21, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	259,100
Apr 20, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	21,600
Apr 17, 2026	0.42	0.43	0.42	0.43	0.43	-	139,000
Apr 15, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	92,800
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-	103,100
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	13,300
Apr 10, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	161,100
Apr 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	39,000
Apr 8, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	43,700
Apr 7, 2026	0.44	0.45	0.41	0.43	0.43	1.18%	288,400
Apr 6, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	839,600
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-	27,300
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	-	427,500
Mar 31, 2026	0.42	0.42	0.41	0.42	0.42	-	92,000
Mar 30, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	1,170,400
Mar 27, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	301,600
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	71,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	300
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	80,300
Mar 23, 2026	0.38	0.39	0.38	0.38	0.38	-5.06%	158,700
Mar 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	66,300
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	2,700
Mar 18, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	225,100
Mar 17, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	540,000
Mar 16, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	304,000
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	51,200
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	-	170,000
Mar 11, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	102,300
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	25,000
Mar 9, 2026	0.38	0.39	0.38	0.38	0.38	-	231,000
Mar 6, 2026	0.37	0.38	0.37	0.38	0.38	-	169,400
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	259,400
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