IFB Agro Industries Limited (507438.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 465.00 | 465.00 | 455.45 | 457.35 | 457.35 | 301 |
| 03 May 2024 | 465.05 | 473.10 | 460.05 | 462.85 | 462.85 | 279 |
| 02 May 2024 | 484.00 | 484.00 | 471.00 | 474.10 | 474.10 | 808 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 492.90 | 492.90 | 479.95 | 482.95 | 482.95 | 552 |
| 29 Apr 2024 | 475.00 | 490.60 | 473.95 | 487.10 | 487.10 | 1,742 |
| 26 Apr 2024 | 473.05 | 475.05 | 466.25 | 475.00 | 475.00 | 156 |
| 25 Apr 2024 | 483.00 | 483.20 | 472.00 | 474.20 | 474.20 | 272 |
| 24 Apr 2024 | 459.00 | 496.90 | 452.35 | 479.80 | 479.80 | 7,024 |
| 23 Apr 2024 | 457.00 | 460.95 | 457.00 | 458.45 | 458.45 | 354 |
| 22 Apr 2024 | 461.90 | 463.50 | 451.00 | 457.15 | 457.15 | 264 |
| 19 Apr 2024 | 459.00 | 459.00 | 452.20 | 452.80 | 452.80 | 47 |
| 18 Apr 2024 | 448.00 | 454.90 | 444.00 | 454.65 | 454.65 | 367 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 446.00 | 446.00 | 437.85 | 444.00 | 444.00 | 456 |
| 15 Apr 2024 | 435.25 | 452.00 | 435.25 | 438.60 | 438.60 | 477 |
| 12 Apr 2024 | 453.70 | 453.70 | 446.00 | 449.30 | 449.30 | 146 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 448.40 | 464.95 | 441.65 | 453.55 | 453.55 | 599 |
| 09 Apr 2024 | 456.00 | 456.00 | 440.50 | 445.50 | 445.50 | 182 |
| 08 Apr 2024 | 465.95 | 465.95 | 456.15 | 456.55 | 456.55 | 83 |
| 05 Apr 2024 | 451.05 | 454.30 | 445.00 | 452.85 | 452.85 | 305 |
| 04 Apr 2024 | 444.80 | 458.10 | 441.15 | 453.85 | 453.85 | 684 |
| 03 Apr 2024 | 438.00 | 446.00 | 438.00 | 445.95 | 445.95 | 861 |
| 02 Apr 2024 | 431.60 | 441.00 | 431.60 | 437.70 | 437.70 | 709 |
| 01 Apr 2024 | 414.15 | 434.45 | 413.00 | 427.75 | 427.75 | 7,543 |
| 28 Mar 2024 | 416.75 | 420.65 | 411.00 | 414.15 | 414.15 | 1,631 |
| 27 Mar 2024 | 427.00 | 427.00 | 414.05 | 416.75 | 416.75 | 700 |
| 26 Mar 2024 | 430.70 | 436.65 | 415.50 | 419.90 | 419.90 | 843 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 434.15 | 441.80 | 434.00 | 434.40 | 434.40 | 100 |
| 21 Mar 2024 | 432.45 | 432.45 | 427.10 | 428.10 | 428.10 | 216 |
| 20 Mar 2024 | 448.00 | 448.00 | 422.85 | 424.70 | 424.70 | 1,091 |
| 19 Mar 2024 | 461.00 | 461.00 | 436.35 | 439.20 | 439.20 | 131 |
| 18 Mar 2024 | 420.00 | 458.80 | 420.00 | 452.30 | 452.30 | 636 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 412.15 | 428.40 | 412.15 | 423.00 | 423.00 | 658 |
| 13 Mar 2024 | 436.45 | 438.40 | 418.70 | 420.55 | 420.55 | 269 |
| 12 Mar 2024 | 456.00 | 458.00 | 446.05 | 446.60 | 446.60 | 1,009 |
| 11 Mar 2024 | 459.00 | 461.45 | 450.00 | 456.05 | 456.05 | 863 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 456.00 | 462.60 | 456.00 | 462.50 | 462.50 | 65 |
| 06 Mar 2024 | 471.20 | 471.20 | 459.00 | 463.50 | 463.50 | 931 |
| 05 Mar 2024 | 474.30 | 474.30 | 462.80 | 468.75 | 468.75 | 454 |
| 04 Mar 2024 | 474.95 | 475.00 | 467.05 | 468.90 | 468.90 | 32 |
| 01 Mar 2024 | 463.30 | 472.00 | 463.05 | 468.50 | 468.50 | 178 |
| 29 Feb 2024 | 461.10 | 465.30 | 454.50 | 462.85 | 462.85 | 1,118 |
| 28 Feb 2024 | 463.15 | 467.60 | 461.00 | 464.50 | 464.50 | 613 |
| 27 Feb 2024 | 465.50 | 473.00 | 465.05 | 469.35 | 469.35 | 1,276 |
| 26 Feb 2024 | 461.05 | 474.45 | 461.05 | 468.25 | 468.25 | 1,094 |
| 23 Feb 2024 | 475.95 | 475.95 | 465.05 | 468.65 | 468.65 | 358 |
| 22 Feb 2024 | 485.00 | 485.00 | 465.00 | 469.00 | 469.00 | 726 |
| 21 Feb 2024 | 470.45 | 475.95 | 466.85 | 474.90 | 474.90 | 1,470 |
| 20 Feb 2024 | 469.80 | 478.95 | 464.60 | 473.75 | 473.75 | 1,411 |
| 16 Feb 2024 | 460.85 | 476.70 | 460.85 | 468.70 | 468.70 | 4,819 |
| 15 Feb 2024 | 469.05 | 475.00 | 457.55 | 460.95 | 460.95 | 555 |
| 14 Feb 2024 | 454.85 | 468.10 | 452.85 | 462.65 | 462.65 | 2,164 |
| 13 Feb 2024 | 456.05 | 489.45 | 454.95 | 468.75 | 468.75 | 1,046 |
| 12 Feb 2024 | 490.20 | 491.00 | 462.10 | 469.65 | 469.65 | 1,290 |
| 09 Feb 2024 | 497.00 | 498.45 | 486.50 | 486.50 | 486.50 | 206 |
| 08 Feb 2024 | 504.75 | 510.25 | 503.00 | 505.65 | 505.65 | 6,918 |
| 07 Feb 2024 | 505.20 | 511.00 | 501.00 | 506.95 | 506.95 | 3,826 |
| 06 Feb 2024 | 503.05 | 510.40 | 501.45 | 502.40 | 502.40 | 119 |
| 05 Feb 2024 | 518.45 | 524.00 | 497.00 | 503.10 | 503.10 | 6,933 |
| 02 Feb 2024 | 520.90 | 536.95 | 512.30 | 517.35 | 517.35 | 4,172 |
| 01 Feb 2024 | 504.90 | 542.25 | 495.50 | 521.90 | 521.90 | 5,247 |
| 31 Jan 2024 | 487.95 | 500.20 | 487.95 | 495.85 | 495.85 | 245 |
| 30 Jan 2024 | 500.50 | 502.00 | 486.20 | 487.55 | 487.55 | 4,566 |
| 29 Jan 2024 | 475.15 | 499.50 | 475.15 | 492.50 | 492.50 | 3,337 |
| 26 Jan 2024 | 484.10 | 484.10 | 484.10 | 484.10 | 484.10 | - |
| 25 Jan 2024 | 486.35 | 503.90 | 479.25 | 484.10 | 484.10 | 5,100 |
| 24 Jan 2024 | 486.50 | 489.40 | 474.75 | 482.15 | 482.15 | 1,371 |
| 23 Jan 2024 | 486.55 | 490.00 | 474.75 | 475.40 | 475.40 | 7,449 |
| 22 Jan 2024 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | - |
| 19 Jan 2024 | 490.00 | 490.10 | 483.80 | 484.40 | 484.40 | 1,454 |
| 18 Jan 2024 | 488.10 | 489.40 | 472.60 | 484.90 | 484.90 | 11,759 |
| 17 Jan 2024 | 497.00 | 497.00 | 487.00 | 487.55 | 487.55 | 6,069 |
| 16 Jan 2024 | 509.00 | 514.65 | 491.50 | 493.85 | 493.85 | 4,568 |
| 12 Jan 2024 | 518.90 | 527.95 | 504.50 | 509.20 | 509.20 | 4,755 |
| 11 Jan 2024 | 509.30 | 513.00 | 500.00 | 507.65 | 507.65 | 11,355 |
| 10 Jan 2024 | 505.10 | 509.20 | 502.00 | 503.90 | 503.90 | 3,797 |
| 09 Jan 2024 | 510.00 | 512.55 | 505.00 | 508.05 | 508.05 | 7,696 |
| 08 Jan 2024 | 508.05 | 516.00 | 503.50 | 506.15 | 506.15 | 10,957 |
| 05 Jan 2024 | 519.00 | 519.00 | 503.25 | 505.05 | 505.05 | 1,263 |
| 04 Jan 2024 | 520.00 | 523.00 | 504.00 | 507.55 | 507.55 | 5,930 |
| 03 Jan 2024 | 501.65 | 521.00 | 500.15 | 514.60 | 514.60 | 20,093 |
| 02 Jan 2024 | 520.05 | 523.35 | 503.10 | 505.90 | 505.90 | 2,030 |
| 29 Dec 2023 | 496.00 | 496.85 | 485.35 | 490.85 | 490.85 | 330 |
| 28 Dec 2023 | 484.60 | 499.00 | 482.50 | 487.65 | 487.65 | 1,010 |
| 27 Dec 2023 | 478.75 | 483.15 | 476.10 | 479.55 | 479.55 | 906 |
| 26 Dec 2023 | 485.00 | 486.85 | 473.15 | 478.75 | 478.75 | 867 |
| 22 Dec 2023 | 480.95 | 484.80 | 473.95 | 481.40 | 481.40 | 5,878 |
| 21 Dec 2023 | 470.05 | 475.55 | 465.00 | 471.50 | 471.50 | 2,439 |
| 20 Dec 2023 | 488.95 | 488.95 | 469.00 | 471.10 | 471.10 | 4,818 |
| 19 Dec 2023 | 485.00 | 485.00 | 474.95 | 478.90 | 478.90 | 855 |
| 18 Dec 2023 | 470.10 | 486.55 | 470.10 | 478.55 | 478.55 | 1,064 |
| 15 Dec 2023 | 480.40 | 484.30 | 474.55 | 479.00 | 479.00 | 320 |
| 14 Dec 2023 | 494.00 | 494.00 | 465.95 | 475.00 | 475.00 | 1,072 |
| 13 Dec 2023 | 492.95 | 492.95 | 469.90 | 478.50 | 478.50 | 649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.