Advance Agrolife Limited (BOM:544562)
India · Delayed Price · Currency is INR 119.30
+3.30 (2.84%)
At close: Aug 21, 2026
BOM:544562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 116.95 | 119.60 | 113.20 | 113.70 | 113.70 | -0.70% | 34,550 |
| Jul 2, 2026 | 107.00 | 116.55 | 107.00 | 114.50 | 114.50 | 7.41% | 58,858 |
| Jul 1, 2026 | 109.00 | 109.05 | 106.10 | 106.60 | 106.60 | -1.07% | 17,772 |
| Jun 30, 2026 | 109.00 | 111.35 | 107.00 | 107.75 | 107.75 | -1.19% | 11,005 |
| Jun 29, 2026 | 110.85 | 117.00 | 108.45 | 109.05 | 109.05 | -0.73% | 59,525 |
| Jun 25, 2026 | 111.15 | 111.80 | 108.45 | 109.85 | 109.85 | -0.68% | 12,159 |
| Jun 24, 2026 | 107.50 | 113.00 | 106.20 | 110.60 | 110.60 | 3.41% | 31,770 |
| Jun 23, 2026 | 109.95 | 112.80 | 105.75 | 106.95 | 106.95 | -2.46% | 9,121 |
| Jun 22, 2026 | 104.85 | 110.80 | 103.00 | 109.65 | 109.65 | 6.46% | 56,387 |
| Jun 19, 2026 | 97.00 | 104.00 | 94.50 | 103.00 | 103.00 | 6.08% | 19,622 |
| Jun 18, 2026 | 98.00 | 99.20 | 96.65 | 97.10 | 97.10 | -0.87% | 5,934 |
| Jun 17, 2026 | 98.00 | 98.55 | 96.90 | 97.95 | 97.95 | 0.82% | 3,631 |
| Jun 16, 2026 | 97.50 | 98.10 | 97.00 | 97.15 | 97.15 | - | 5,578 |
| Jun 15, 2026 | 98.50 | 102.90 | 97.00 | 97.15 | 97.15 | -1.87% | 14,353 |
| Jun 12, 2026 | 98.45 | 99.95 | 95.80 | 99.00 | 99.00 | 2.75% | 11,686 |