Advance Agrolife Limited (NSE:ADVANCE)
India · Delayed Price · Currency is INR 138.12
+4.56 (3.41%)
At close: Feb 12, 2026
Advance Agrolife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 134.00 | 141.90 | 131.99 | 138.12 | 138.12 | 3.41% | 2,790,165 |
| Feb 11, 2026 | 136.00 | 136.00 | 132.28 | 133.56 | 133.56 | -0.96% | 219,333 |
| Feb 10, 2026 | 135.69 | 137.50 | 133.56 | 134.85 | 134.85 | 0.04% | 903,401 |
| Feb 9, 2026 | 132.00 | 136.39 | 129.15 | 134.80 | 134.80 | 1.25% | 1,322,989 |
| Feb 6, 2026 | 131.40 | 136.02 | 130.23 | 133.14 | 133.14 | 1.77% | 1,568,140 |
| Feb 5, 2026 | 132.70 | 134.50 | 130.50 | 130.83 | 130.83 | -1.25% | 709,052 |
| Feb 4, 2026 | 127.80 | 143.50 | 126.48 | 132.48 | 132.48 | 3.88% | 3,977,846 |
| Feb 3, 2026 | 127.00 | 132.30 | 124.11 | 127.53 | 127.53 | 3.44% | 643,190 |
| Feb 2, 2026 | 129.78 | 129.78 | 119.01 | 123.29 | 123.29 | -4.24% | 279,643 |
| Feb 1, 2026 | 134.47 | 134.47 | 126.23 | 128.75 | 128.75 | -3.33% | 197,414 |
| Jan 30, 2026 | 133.45 | 136.90 | 130.57 | 133.19 | 133.19 | -0.40% | 226,903 |
| Jan 29, 2026 | 135.90 | 136.70 | 131.51 | 133.72 | 133.72 | -0.69% | 243,579 |
| Jan 28, 2026 | 128.99 | 138.09 | 127.50 | 134.65 | 134.65 | 5.23% | 682,445 |
| Jan 27, 2026 | 129.99 | 130.00 | 124.18 | 127.96 | 127.96 | -0.34% | 551,667 |
| Jan 23, 2026 | 134.75 | 136.76 | 127.15 | 128.40 | 128.40 | -4.10% | 326,468 |
| Jan 22, 2026 | 128.00 | 135.24 | 128.00 | 133.89 | 133.89 | 5.91% | 711,929 |
| Jan 21, 2026 | 122.00 | 127.30 | 118.00 | 126.42 | 126.42 | 3.06% | 369,821 |
| Jan 20, 2026 | 125.90 | 129.33 | 122.00 | 122.67 | 122.67 | -1.74% | 706,287 |
| Jan 19, 2026 | 122.31 | 125.64 | 119.70 | 124.84 | 124.84 | 2.04% | 366,040 |
| Jan 16, 2026 | 125.90 | 128.49 | 121.10 | 122.35 | 122.35 | -1.25% | 286,888 |
| Jan 14, 2026 | 125.00 | 126.92 | 123.06 | 123.90 | 123.90 | -0.02% | 281,474 |
| Jan 13, 2026 | 125.01 | 128.00 | 122.50 | 123.93 | 123.93 | -0.50% | 185,517 |
| Jan 12, 2026 | 127.00 | 127.88 | 121.40 | 124.55 | 124.55 | -1.84% | 402,875 |
| Jan 9, 2026 | 129.69 | 130.57 | 125.50 | 126.89 | 126.89 | -1.38% | 243,610 |
| Jan 8, 2026 | 131.11 | 134.45 | 127.13 | 128.66 | 128.66 | -1.79% | 719,594 |
| Jan 7, 2026 | 134.00 | 134.00 | 129.85 | 131.00 | 131.00 | -1.29% | 493,719 |
| Jan 6, 2026 | 133.00 | 136.34 | 128.50 | 132.71 | 132.71 | 1.17% | 2,728,175 |
| Jan 5, 2026 | 119.45 | 135.40 | 113.99 | 131.18 | 131.18 | 8.18% | 6,128,630 |
| Jan 2, 2026 | 121.95 | 121.96 | 119.11 | 121.26 | 121.26 | -0.11% | 118,711 |
| Jan 1, 2026 | 123.41 | 123.70 | 120.58 | 121.39 | 121.39 | -1.14% | 52,661 |
| Dec 31, 2025 | 119.00 | 123.70 | 119.00 | 122.79 | 122.79 | 2.34% | 131,970 |
| Dec 30, 2025 | 119.77 | 120.95 | 117.50 | 119.98 | 119.98 | 1.01% | 66,226 |
| Dec 29, 2025 | 123.32 | 123.32 | 117.48 | 118.78 | 118.78 | -3.68% | 143,948 |
| Dec 26, 2025 | 125.00 | 125.49 | 122.51 | 123.32 | 123.32 | -1.40% | 180,816 |
| Dec 24, 2025 | 122.10 | 126.50 | 120.07 | 125.07 | 125.07 | 3.45% | 780,839 |
| Dec 23, 2025 | 115.01 | 127.00 | 115.01 | 120.90 | 120.90 | 5.17% | 1,178,697 |
| Dec 22, 2025 | 118.45 | 118.45 | 113.75 | 114.96 | 114.96 | -1.51% | 147,056 |
| Dec 19, 2025 | 118.45 | 118.45 | 116.10 | 116.72 | 116.72 | -0.50% | 78,490 |
| Dec 18, 2025 | 115.00 | 118.00 | 115.00 | 117.31 | 117.31 | -0.41% | 58,579 |
| Dec 17, 2025 | 119.50 | 119.50 | 117.04 | 117.79 | 117.79 | -0.45% | 76,565 |
| Dec 16, 2025 | 125.90 | 126.89 | 117.51 | 118.32 | 118.32 | -4.96% | 159,448 |
| Dec 15, 2025 | 123.16 | 125.50 | 122.00 | 124.50 | 124.50 | 2.26% | 255,810 |
| Dec 12, 2025 | 118.17 | 122.92 | 116.30 | 121.75 | 121.75 | 3.15% | 257,080 |
| Dec 11, 2025 | 114.50 | 122.00 | 113.20 | 118.03 | 118.03 | 3.46% | 662,802 |
| Dec 10, 2025 | 116.07 | 118.76 | 113.08 | 114.08 | 114.08 | -0.53% | 172,053 |
| Dec 9, 2025 | 114.44 | 116.63 | 110.59 | 114.69 | 114.69 | -0.79% | 288,264 |
| Dec 8, 2025 | 118.00 | 119.29 | 114.52 | 115.60 | 115.60 | -2.21% | 345,164 |
| Dec 5, 2025 | 121.22 | 121.90 | 116.50 | 118.21 | 118.21 | -2.49% | 399,611 |
| Dec 4, 2025 | 121.40 | 122.80 | 120.00 | 121.23 | 121.23 | -0.14% | 176,396 |
| Dec 3, 2025 | 124.95 | 125.57 | 120.34 | 121.40 | 121.40 | -1.88% | 230,144 |