Advance Agrolife Limited (BOM:544562)
India · Delayed Price · Currency is INR 113.96
+6.38 (5.93%)
At close: Apr 21, 2026
BOM:544562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 107.59 | 115.00 | 107.59 | 113.96 | 113.96 | 5.93% | 55,544 |
| Apr 20, 2026 | 110.30 | 111.02 | 107.10 | 107.58 | 107.58 | -3.26% | 6,005 |
| Apr 17, 2026 | 111.00 | 112.83 | 109.43 | 111.21 | 111.21 | 1.33% | 12,227 |
| Apr 16, 2026 | 108.26 | 111.72 | 108.26 | 109.75 | 109.75 | -0.09% | 11,056 |
| Apr 15, 2026 | 109.58 | 111.50 | 108.00 | 109.85 | 109.85 | 2.61% | 19,680 |
| Apr 13, 2026 | 105.00 | 110.25 | 102.11 | 107.06 | 107.06 | -0.84% | 26,961 |
| Apr 10, 2026 | 102.00 | 108.25 | 102.00 | 107.97 | 107.97 | 7.73% | 22,646 |
| Apr 9, 2026 | 102.00 | 104.99 | 98.85 | 100.22 | 100.22 | -0.08% | 10,112 |
| Apr 8, 2026 | 98.99 | 101.40 | 98.03 | 100.30 | 100.30 | 5.56% | 9,569 |
| Apr 7, 2026 | 95.01 | 97.34 | 94.85 | 95.02 | 95.02 | -1.29% | 6,959 |
| Apr 6, 2026 | 96.43 | 98.90 | 94.50 | 96.26 | 96.26 | -0.17% | 7,885 |
| Apr 2, 2026 | 90.00 | 96.95 | 89.42 | 96.42 | 96.42 | 4.77% | 9,946 |
| Apr 1, 2026 | 89.30 | 94.31 | 89.02 | 92.03 | 92.03 | 8.21% | 28,036 |
| Mar 30, 2026 | 88.90 | 92.50 | 84.50 | 85.05 | 85.05 | -8.30% | 17,858 |
| Mar 27, 2026 | 97.95 | 97.95 | 92.00 | 92.75 | 92.75 | -2.98% | 15,368 |
| Mar 25, 2026 | 91.95 | 98.95 | 91.95 | 95.60 | 95.60 | 6.99% | 16,184 |
| Mar 24, 2026 | 90.00 | 93.00 | 88.80 | 89.35 | 89.35 | 0.39% | 10,322 |
| Mar 23, 2026 | 97.00 | 97.70 | 88.00 | 89.00 | 89.00 | -8.39% | 14,060 |
| Mar 20, 2026 | 99.15 | 99.65 | 97.00 | 97.15 | 97.15 | -0.77% | 10,147 |
| Mar 19, 2026 | 98.75 | 99.55 | 97.60 | 97.90 | 97.90 | -3.40% | 7,945 |
| Mar 18, 2026 | 100.35 | 104.00 | 100.35 | 101.35 | 101.35 | 2.43% | 10,402 |
| Mar 17, 2026 | 101.00 | 103.50 | 98.05 | 98.95 | 98.95 | -2.66% | 22,755 |
| Mar 16, 2026 | 98.85 | 103.10 | 97.30 | 101.65 | 101.65 | 3.04% | 21,678 |
| Mar 13, 2026 | 101.50 | 104.10 | 96.50 | 98.65 | 98.65 | -3.05% | 200,224 |
| Mar 12, 2026 | 102.60 | 104.30 | 101.50 | 101.75 | 101.75 | -3.55% | 5,472 |
| Mar 11, 2026 | 109.45 | 109.95 | 104.00 | 105.50 | 105.50 | -2.31% | 6,318 |
| Mar 10, 2026 | 107.25 | 108.90 | 105.95 | 108.00 | 108.00 | 2.52% | 4,479 |
| Mar 9, 2026 | 108.90 | 108.90 | 102.65 | 105.35 | 105.35 | -4.27% | 10,354 |
| Mar 6, 2026 | 110.10 | 113.90 | 108.65 | 110.05 | 110.05 | 0.50% | 10,120 |
| Mar 5, 2026 | 113.00 | 113.20 | 104.40 | 109.50 | 109.50 | -0.99% | 17,131 |
| Mar 4, 2026 | 115.20 | 115.20 | 107.95 | 110.60 | 110.60 | -5.83% | 21,543 |
| Mar 2, 2026 | 120.95 | 120.95 | 116.15 | 117.45 | 117.45 | -3.57% | 14,339 |
| Feb 27, 2026 | 125.95 | 125.95 | 120.10 | 121.80 | 121.80 | -3.49% | 47,488 |
| Feb 26, 2026 | 132.65 | 132.65 | 125.30 | 126.20 | 126.20 | -1.56% | 9,680 |
| Feb 25, 2026 | 127.00 | 128.95 | 125.95 | 128.20 | 128.20 | 2.36% | 3,253 |
| Feb 24, 2026 | 130.90 | 130.90 | 124.05 | 125.25 | 125.25 | -4.32% | 8,729 |
| Feb 23, 2026 | 132.10 | 135.80 | 129.40 | 130.90 | 130.90 | -2.71% | 72,379 |
| Feb 20, 2026 | 133.20 | 136.80 | 133.20 | 134.55 | 134.55 | -0.48% | 13,951 |
| Feb 19, 2026 | 143.45 | 143.45 | 133.30 | 135.20 | 135.20 | -3.67% | 19,883 |
| Feb 18, 2026 | 138.00 | 143.00 | 137.20 | 140.35 | 140.35 | 1.70% | 78,783 |
| Feb 17, 2026 | 136.05 | 138.95 | 134.50 | 138.00 | 138.00 | 2.03% | 65,136 |
| Feb 16, 2026 | 136.40 | 136.40 | 133.85 | 135.25 | 135.25 | -2.45% | 17,487 |
| Feb 13, 2026 | 138.10 | 140.00 | 135.30 | 138.65 | 138.65 | 0.07% | 24,813 |
| Feb 12, 2026 | 137.55 | 141.90 | 133.10 | 138.55 | 138.55 | 3.74% | 61,897 |
| Feb 11, 2026 | 125.20 | 136.00 | 125.20 | 133.55 | 133.55 | -1.33% | 18,310 |
| Feb 10, 2026 | 137.75 | 137.75 | 134.00 | 135.35 | 135.35 | -0.15% | 97,770 |
| Feb 9, 2026 | 129.60 | 136.95 | 129.40 | 135.55 | 135.55 | 1.96% | 48,088 |
| Feb 6, 2026 | 132.10 | 136.00 | 130.80 | 132.95 | 132.95 | 0.95% | 51,784 |
| Feb 5, 2026 | 135.55 | 135.55 | 131.00 | 131.70 | 131.70 | -0.87% | 28,555 |
| Feb 4, 2026 | 129.85 | 143.05 | 126.45 | 132.85 | 132.85 | 3.30% | 110,721 |