Advance Agrolife Limited (BOM:544562)
India · Delayed Price · Currency is INR 117.40
+1.70 (1.47%)
At close: Oct 6, 2026
BOM:544562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 115.80 | 118.25 | 115.80 | 117.40 | 117.40 | 1.47% | 3,753 |
| Oct 5, 2026 | 116.05 | 118.40 | 114.15 | 115.70 | 115.70 | -1.20% | 9,158 |
| Oct 1, 2026 | 124.50 | 124.50 | 116.10 | 117.10 | 117.10 | -3.26% | 18,290 |
| Sep 30, 2026 | 122.30 | 125.45 | 120.70 | 121.05 | 121.05 | 0.54% | 17,563 |
| Sep 29, 2026 | 124.80 | 124.80 | 119.15 | 120.40 | 120.40 | -0.82% | 10,010 |
| Sep 28, 2026 | 124.75 | 125.60 | 121.00 | 121.40 | 121.40 | -1.30% | 16,183 |
| Sep 25, 2026 | 118.15 | 124.25 | 116.40 | 123.00 | 123.00 | 4.10% | 51,490 |
| Sep 24, 2026 | 118.95 | 122.30 | 118.05 | 118.15 | 118.15 | -0.80% | 7,876 |
| Sep 23, 2026 | 109.00 | 121.00 | 107.90 | 119.10 | 119.10 | 10.07% | 38,394 |
| Sep 22, 2026 | 109.20 | 109.85 | 107.65 | 108.20 | 108.20 | 0.28% | 4,108 |
| Sep 21, 2026 | 111.20 | 111.20 | 107.00 | 107.90 | 107.90 | -2.00% | 8,277 |
| Sep 18, 2026 | 111.90 | 112.30 | 110.05 | 110.10 | 110.10 | -1.70% | 8,914 |
| Sep 17, 2026 | 110.40 | 112.95 | 109.70 | 112.00 | 112.00 | 1.59% | 39,216 |
| Sep 16, 2026 | 114.45 | 114.45 | 109.25 | 110.25 | 110.25 | -3.20% | 9,479 |
| Sep 15, 2026 | 117.00 | 117.90 | 113.55 | 113.90 | 113.90 | -3.68% | 11,627 |
| Sep 11, 2026 | 117.00 | 119.25 | 116.90 | 118.25 | 118.25 | -0.84% | 6,434 |
| Sep 10, 2026 | 111.95 | 123.00 | 111.95 | 119.25 | 119.25 | 4.42% | 24,443 |
| Sep 9, 2026 | 116.20 | 116.20 | 113.40 | 114.20 | 114.20 | -1.00% | 6,922 |
| Sep 8, 2026 | 116.00 | 117.65 | 114.50 | 115.35 | 115.35 | -0.99% | 12,240 |
| Sep 7, 2026 | 115.70 | 119.30 | 115.70 | 116.50 | 116.50 | -0.94% | 7,638 |
| Sep 4, 2026 | 120.55 | 120.55 | 117.00 | 117.60 | 117.60 | -0.55% | 12,484 |
| Sep 3, 2026 | 121.00 | 121.00 | 117.15 | 118.25 | 118.25 | 0.21% | 7,715 |
| Sep 2, 2026 | 114.90 | 121.05 | 114.80 | 118.00 | 118.00 | 1.20% | 24,382 |
| Sep 1, 2026 | 117.60 | 119.05 | 115.90 | 116.60 | 116.60 | 0.56% | 13,398 |
| Aug 31, 2026 | 118.00 | 118.00 | 115.50 | 115.95 | 115.95 | -0.90% | 6,684 |
| Aug 28, 2026 | 122.45 | 122.45 | 116.15 | 117.00 | 117.00 | -2.74% | 16,134 |
| Aug 27, 2026 | 122.20 | 122.20 | 120.05 | 120.30 | 120.30 | -1.60% | 6,901 |
| Aug 26, 2026 | 119.20 | 123.95 | 119.20 | 122.25 | 122.25 | 2.05% | 15,170 |
| Aug 25, 2026 | 119.40 | 121.10 | 117.55 | 119.80 | 119.80 | 1.53% | 13,955 |
| Aug 24, 2026 | 120.00 | 122.20 | 115.95 | 118.00 | 118.00 | -1.09% | 15,343 |
| Aug 21, 2026 | 116.95 | 120.80 | 116.60 | 119.30 | 119.30 | 2.84% | 23,172 |
| Aug 20, 2026 | 117.00 | 118.35 | 114.75 | 116.00 | 116.00 | -0.56% | 8,251 |
| Aug 19, 2026 | 118.60 | 118.60 | 116.50 | 116.65 | 116.65 | -1.02% | 2,182 |
| Aug 18, 2026 | 117.15 | 119.80 | 116.05 | 117.85 | 117.85 | 0.08% | 15,834 |
| Aug 17, 2026 | 119.00 | 119.00 | 116.15 | 117.75 | 117.75 | -0.63% | 9,001 |
| Aug 14, 2026 | 119.75 | 120.20 | 118.45 | 118.50 | 118.50 | -0.55% | 3,642 |
| Aug 13, 2026 | 119.20 | 122.95 | 118.45 | 119.15 | 119.15 | 0.97% | 14,282 |
| Aug 12, 2026 | 123.50 | 124.90 | 117.00 | 118.00 | 118.00 | -3.44% | 11,726 |
| Aug 11, 2026 | 121.40 | 124.95 | 121.40 | 122.20 | 122.20 | 0.83% | 17,111 |
| Aug 10, 2026 | 129.00 | 129.00 | 120.75 | 121.20 | 121.20 | -4.68% | 18,258 |
| Aug 7, 2026 | 130.45 | 131.60 | 126.15 | 127.15 | 127.15 | -1.89% | 37,329 |
| Aug 6, 2026 | 136.30 | 141.70 | 128.00 | 129.60 | 129.60 | -3.14% | 189,672 |
| Aug 5, 2026 | 126.05 | 135.00 | 126.05 | 133.80 | 133.80 | 6.83% | 61,289 |
| Aug 4, 2026 | 126.90 | 128.80 | 123.45 | 125.25 | 125.25 | 0.44% | 26,846 |
| Aug 3, 2026 | 125.30 | 128.95 | 124.00 | 124.70 | 124.70 | -0.28% | 20,901 |
| Jul 31, 2026 | 120.00 | 127.25 | 118.70 | 125.05 | 125.05 | 5.08% | 40,874 |
| Jul 30, 2026 | 119.00 | 122.95 | 118.00 | 119.00 | 119.00 | 0.63% | 44,165 |
| Jul 29, 2026 | 120.75 | 120.75 | 117.75 | 118.25 | 118.25 | 0.17% | 21,879 |
| Jul 28, 2026 | 114.00 | 123.05 | 113.00 | 118.05 | 118.05 | 4.38% | 92,114 |
| Jul 27, 2026 | 113.20 | 114.70 | 111.55 | 113.10 | 113.10 | 1.94% | 7,636 |