Advance Agrolife Limited (BOM:544562)
India · Delayed Price · Currency is INR 118.25
-1.00 (-0.84%)
At close: Sep 11, 2026
BOM:544562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 111.00 | 111.00 | 108.00 | 110.95 | 110.95 | 0.96% | 3,974 |
| Jul 23, 2026 | 112.05 | 113.25 | 109.55 | 109.90 | 109.90 | -1.70% | 6,976 |
| Jul 22, 2026 | 112.00 | 114.60 | 109.30 | 111.80 | 111.80 | 0.31% | 13,442 |
| Jul 21, 2026 | 113.50 | 114.05 | 110.00 | 111.45 | 111.45 | -1.24% | 8,827 |
| Jul 20, 2026 | 112.55 | 114.60 | 111.20 | 112.85 | 112.85 | -0.75% | 6,754 |
| Jul 17, 2026 | 116.00 | 116.35 | 113.00 | 113.70 | 113.70 | -1.69% | 6,987 |
| Jul 16, 2026 | 112.40 | 119.55 | 112.35 | 115.65 | 115.65 | 2.94% | 36,576 |
| Jul 15, 2026 | 111.00 | 114.25 | 110.50 | 112.35 | 112.35 | 1.67% | 20,358 |
| Jul 14, 2026 | 115.30 | 115.30 | 110.00 | 110.50 | 110.50 | -2.56% | 6,553 |
| Jul 13, 2026 | 111.00 | 115.60 | 110.40 | 113.40 | 113.40 | 2.44% | 27,449 |
| Jul 10, 2026 | 109.00 | 112.50 | 106.50 | 110.70 | 110.70 | 3.22% | 41,617 |
| Jul 9, 2026 | 108.50 | 111.60 | 106.35 | 107.25 | 107.25 | -1.29% | 15,751 |
| Jul 8, 2026 | 113.00 | 113.00 | 106.85 | 108.65 | 108.65 | -3.68% | 18,366 |
| Jul 7, 2026 | 116.00 | 116.25 | 111.55 | 112.80 | 112.80 | -2.17% | 8,483 |
| Jul 6, 2026 | 115.00 | 115.85 | 112.55 | 115.30 | 115.30 | 1.41% | 7,641 |