DSE : INDEXAGRO
Index Agro Industries Limited — Price history
Grain Mill Products · Bangladesh
Last price 67.5 BDT (At close: Oct 28, 2026) · Market cap 3.23B
Latest research: Index Agro Industries financial analysis: record gross margin, rising interest bill, FY2026 EPS BDT 4.10 (Oct 2026) · Index Agro Industries: a feed and day-old-chick producer whose FY2025 gross margin was the highest in eight years while financial expenses rose 56% and FY2026 EPS fell to BDT 4.10
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Index Agro Industries Limited (INDEXAGRO) closed at 65 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 67.9 | 68.4 | 64.5 | 65 | 110,590 | -3.70% |
| 2026-10-28 | 64.8 | 67.9 | 64.2 | 67.5 | 61,271 | +5.14% |
| 2026-10-27 | 64.7 | 64.8 | 63.9 | 64.2 | 15,535 | -0.16% |
| 2026-10-26 | 64.6 | 65.2 | 64 | 64.3 | 49,130 | -1.08% |
| 2026-10-25 | 67.3 | 67.3 | 64.6 | 65 | 51,782 | -2.40% |
| 2026-10-19 | 67.8 | 67.8 | 66.3 | 66.6 | 71,139 | -0.60% |
| 2026-10-17 | 68.5 | 68.6 | 66.4 | 67 | 69,402 | -1.76% |
| 2026-10-15 | 66 | 68.6 | 65.6 | 68.2 | 40,677 | +2.71% |
| 2026-10-14 | 67.5 | 67.6 | 65.5 | 66.4 | 77,353 | -0.30% |
| 2026-10-13 | 67.1 | 67.9 | 66.1 | 66.6 | 56,527 | -0.15% |
| 2026-10-12 | 68.2 | 69.2 | 66.5 | 66.7 | 101,746 | -2.91% |
| 2026-10-11 | 69.7 | 69.7 | 68.5 | 68.7 | 88,752 | -1.29% |
| 2026-10-08 | 69.6 | 71.5 | 69.4 | 69.6 | 117,989 | -2.11% |
| 2026-10-07 | 71.1 | 71.3 | 69.5 | 71.1 | 139,850 | +2.16% |
| 2026-10-06 | 69.6 | 70.8 | 69.3 | 69.6 | 149,123 | -0.43% |
| 2026-10-05 | 69.9 | 73 | 69.7 | 69.9 | 266,677 | -3.45% |
| 2026-10-04 | 73.2 | 74.2 | 72.2 | 72.4 | 275,427 | -1.09% |
| 2026-10-01 | 71.9 | 74 | 71.5 | 73.2 | 334,212 | +2.81% |
| 2026-09-30 | 71.2 | 72 | 70.7 | 71.2 | 180,411 | -0.14% |
| 2026-09-29 | 72 | 73.2 | 71.1 | 71.3 | 249,577 | -0.70% |
| 2026-09-28 | 73.8 | 74 | 71.2 | 71.8 | 350,220 | -1.91% |
| 2026-09-27 | 76.1 | 76.1 | 72.8 | 73.2 | 460,146 | -3.81% |
| 2026-09-24 | 76.1 | 80.4 | 75.1 | 76.1 | 1,191,986 | -0.26% |
| 2026-09-23 | 69.9 | 76.3 | 69.9 | 76.3 | 736,075 | +9.94% |
| 2026-09-22 | 67.9 | 69.8 | 67.4 | 69.4 | 399,215 | +2.97% |
| 2026-09-21 | 67.4 | 68.8 | 67.3 | 67.4 | 108,617 | -1.89% |
| 2026-09-20 | 67.6 | 70 | 67.2 | 68.7 | 39,819 | +2.54% |
| 2026-09-17 | 66.1 | 68.4 | 65.6 | 67 | 98,320 | +1.52% |
| 2026-09-16 | 66.5 | 67.1 | 65.8 | 66 | 126,551 | -0.75% |
| 2026-09-15 | 64.4 | 67 | 64 | 66.5 | 36,576 | +4.07% |
| 2026-09-14 | 67.1 | 67.3 | 63.2 | 63.9 | 37,823 | -4.20% |
| 2026-09-13 | 68.3 | 68.3 | 66.2 | 66.7 | 23,952 | -2.34% |
| 2026-09-10 | 68.4 | 68.9 | 68.1 | 68.3 | 11,822 | -0.15% |
| 2026-09-09 | 68.2 | 68.7 | 67.8 | 68.4 | 9,746 | +0.29% |
| 2026-09-08 | 69 | 69.9 | 67.8 | 68.2 | 56,240 | +0.00% |
| 2026-09-07 | 68 | 68.6 | 66.1 | 68.2 | 65,996 | -0.29% |
| 2026-09-06 | 70.5 | 70.5 | 68 | 68.4 | 17,477 | -3.12% |
| 2026-09-03 | 70.6 | 71 | 69.1 | 70.6 | 66,699 | +2.02% |
| 2026-09-02 | 69.8 | 69.8 | 67.9 | 69.2 | 44,126 | +0.44% |
| 2026-09-01 | 70.9 | 70.9 | 68.1 | 68.9 | 51,943 | +0.15% |
| 2026-08-31 | 72.5 | 72.5 | 67.7 | 68.8 | 33,112 | -0.15% |
| 2026-08-30 | 70 | 70 | 68.2 | 68.9 | 24,899 | -0.86% |
| 2026-08-27 | 72.4 | 72.4 | 69 | 69.5 | 69,588 | -0.29% |
| 2026-08-25 | 76 | 76 | 69.4 | 69.7 | 70,911 | -1.27% |
| 2026-08-24 | 72.8 | 72.8 | 70.4 | 70.6 | 54,968 | -2.08% |
| 2026-08-23 | 74.9 | 74.9 | 71.9 | 72.1 | 40,052 | -1.90% |
| 2026-08-20 | 74.5 | 74.5 | 72.5 | 73.5 | 45,669 | +1.52% |
| 2026-08-19 | 72.1 | 73.5 | 72 | 72.4 | 46,334 | -0.14% |
| 2026-08-18 | 79 | 79 | 71.5 | 72.5 | 100,232 | -1.09% |
| 2026-08-17 | 73.3 | 74.4 | 73 | 73.3 | 88,175 | -1.21% |
| 2026-08-16 | 68.2 | 76.4 | 68.2 | 74.2 | 119,808 | -1.98% |
| 2026-08-13 | 75.7 | 76.4 | 74.9 | 75.7 | 125,664 | +0.13% |
| 2026-08-12 | 75.9 | 76.5 | 75.3 | 75.6 | 279,723 | +0.67% |
| 2026-08-11 | 75.1 | 75.6 | 74 | 75.1 | 123,455 | +1.62% |
| 2026-08-10 | 73.9 | 74.4 | 73.5 | 73.9 | 40,135 | +0.14% |
| 2026-08-09 | 74.4 | 74.4 | 73.2 | 73.8 | 76,754 | -0.54% |
| 2026-08-06 | 74.2 | 74.9 | 73.6 | 74.2 | 98,456 | -0.13% |
| 2026-08-04 | 74.3 | 74.6 | 73.5 | 74.3 | 105,547 | +0.95% |
| 2026-08-03 | 73.6 | 75.2 | 73.3 | 73.6 | 68,848 | +0.14% |
| 2026-08-02 | 74.9 | 74.9 | 73.2 | 73.5 | 97,775 | -0.81% |
| 2026-07-30 | 74.1 | 74.5 | 72.3 | 74.1 | 64,198 | +0.68% |
| 2026-07-29 | 73.6 | 74.9 | 73.1 | 73.6 | 94,338 | -1.34% |
| 2026-07-28 | 73.5 | 74.8 | 73.2 | 74.6 | 143,203 | +2.47% |
| 2026-07-27 | 72.6 | 73.3 | 72.2 | 72.8 | 110,781 | +1.25% |
| 2026-07-26 | 73.1 | 73.1 | 71.5 | 71.9 | 96,377 | -1.37% |
| 2026-07-23 | 74.8 | 74.8 | 72.2 | 72.9 | 119,556 | -2.54% |
| 2026-07-22 | 75.8 | 76.4 | 74.4 | 74.8 | 127,998 | -1.32% |
| 2026-07-21 | 75 | 76 | 75 | 75.8 | 84,432 | +1.20% |
| 2026-07-20 | 75.2 | 76 | 74.1 | 74.9 | 102,487 | -0.53% |
| 2026-07-19 | 76.3 | 76.7 | 75.2 | 75.3 | 193,731 | -1.05% |
| 2026-07-16 | 77 | 77 | 75.8 | 76.1 | 247,945 | -1.04% |
| 2026-07-15 | 76.9 | 78.7 | 76.6 | 76.9 | 342,042 | -1.28% |
| 2026-07-14 | 77.9 | 79.1 | 77.1 | 77.9 | 502,267 | +0.91% |
| 2026-07-13 | 79 | 79.6 | 76.9 | 77.2 | 390,631 | -2.15% |
| 2026-07-12 | 78 | 80.9 | 78 | 78.9 | 491,804 | +1.15% |
| 2026-07-09 | 78 | 79.9 | 75.3 | 78 | 1,310,075 | +4.00% |
| 2026-07-08 | 75 | 76 | 74 | 75 | 237,610 | +0.67% |
| 2026-07-07 | 76.8 | 76.8 | 73.8 | 74.5 | 442,163 | -2.49% |
| 2026-07-06 | 78 | 78 | 75.7 | 76.4 | 345,991 | -1.16% |
| 2026-07-05 | 73.6 | 78.4 | 73.6 | 77.3 | 1,058,987 | +5.31% |
| 2026-07-02 | 73.1 | 73.9 | 72.5 | 73.4 | 170,107 | +0.41% |
| 2026-06-30 | 72.1 | 74.2 | 72 | 73.1 | 566,449 | +1.39% |
| 2026-06-29 | 72.5 | 73.1 | 71.8 | 72.1 | 184,402 | -0.55% |
| 2026-06-28 | 72.1 | 72.9 | 71.5 | 72.5 | 168,537 | +0.97% |
| 2026-06-25 | 71.6 | 73 | 71.3 | 71.8 | 257,068 | +0.56% |
| 2026-06-24 | 71.2 | 71.8 | 70.7 | 71.4 | 255,872 | +1.13% |
| 2026-06-23 | 70.2 | 71.5 | 69.6 | 70.6 | 101,772 | +0.57% |
| 2026-06-22 | 71.5 | 71.5 | 70 | 70.2 | 124,008 | -1.82% |
| 2026-06-21 | 72.7 | 73 | 71.3 | 71.5 | 143,815 | -0.56% |
| 2026-06-18 | 71.9 | 72.3 | 71.7 | 71.9 | 197,065 | +0.42% |
| 2026-06-17 | 71.6 | 72.5 | 71.3 | 71.6 | 194,650 | -0.69% |
| 2026-06-16 | 73.3 | 73.3 | 71.9 | 72.1 | 117,979 | -1.37% |
| 2026-06-15 | 73.1 | 74.5 | 72.9 | 73.1 | 170,752 | -1.08% |
| 2026-06-14 | 73.7 | 74.2 | 73.3 | 73.9 | 237,868 | +0.68% |
| 2026-06-11 | 73.8 | 74.8 | 72.8 | 73.4 | 275,504 | -1.08% |
| 2026-06-10 | 74.2 | 76.2 | 73.6 | 74.2 | 320,324 | -0.93% |
| 2026-06-09 | 74.9 | 75.8 | 74.5 | 74.9 | 283,101 | -0.13% |
| 2026-06-08 | 76.4 | 76.4 | 73.8 | 75 | 320,531 | -2.22% |
| 2026-06-07 | 74.5 | 79 | 74.3 | 76.7 | 816,450 | +3.79% |
| 2026-06-04 | 72.8 | 74.3 | 72 | 73.9 | 306,316 | +1.51% |
| 2026-06-03 | 71.6 | 74.4 | 71.2 | 72.8 | 532,037 | +2.54% |
| 2026-06-02 | 71 | 72.1 | 70.7 | 71 | 277,109 | -1.11% |
| 2026-06-01 | 71.8 | 72.4 | 71.6 | 71.8 | 103,088 | -0.55% |
| 2026-05-24 | 72.5 | 72.6 | 71.7 | 72.2 | 231,800 | +0.14% |
| 2026-05-23 | 73 | 73.5 | 71.7 | 72.1 | 250,728 | -1.10% |
| 2026-05-21 | 72.9 | 73.7 | 70 | 72.9 | 508,773 | +4.14% |
| 2026-05-20 | 70.2 | 71 | 69.7 | 70 | 98,862 | -0.28% |
| 2026-05-19 | 70.2 | 71.4 | 70 | 70.2 | 55,024 | -0.28% |
| 2026-05-18 | 70.7 | 71.1 | 70.1 | 70.4 | 90,281 | -0.14% |
| 2026-05-17 | 70.6 | 71.9 | 70.2 | 70.5 | 162,729 | -0.84% |
| 2026-05-14 | 70.9 | 72.1 | 70.5 | 71.1 | 117,279 | +0.71% |
| 2026-05-13 | 71.6 | 72 | 70.4 | 70.6 | 252,989 | -1.40% |
| 2026-05-12 | 72.4 | 72.6 | 70.8 | 71.6 | 109,698 | +0.42% |
| 2026-05-11 | 71.3 | 72.3 | 70.5 | 71.3 | 112,800 | +0.56% |
| 2026-05-10 | 72.7 | 73.2 | 70.4 | 70.9 | 101,209 | -2.34% |
| 2026-05-07 | 72.6 | 75.8 | 72.3 | 72.6 | 304,579 | -2.94% |
| 2026-05-06 | 74.8 | 76.3 | 72.6 | 74.8 | 265,918 | +1.91% |
| 2026-05-05 | 74.7 | 75.6 | 73.2 | 73.4 | 122,462 | -1.74% |
| 2026-05-04 | 74.7 | 76.3 | 69.8 | 74.7 | 463,616 | +7.48% |
| 2026-05-03 | 71.8 | 71.8 | 68 | 69.5 | 73,937 | -1.28% |