Advance Agrolife Limited (NSE:ADVANCE)
India · Delayed Price · Currency is INR 124.84
+2.49 (2.04%)
At close: Jan 19, 2026
Advance Agrolife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 121.00 | 125.00 | 119.48 | 123.73 | 123.73 | 2.23% | 329,879 |
| Dec 1, 2025 | 126.60 | 127.21 | 120.00 | 121.03 | 121.03 | -3.83% | 238,723 |
| Nov 28, 2025 | 131.00 | 131.30 | 124.20 | 125.85 | 125.85 | -2.71% | 238,096 |
| Nov 27, 2025 | 126.99 | 129.90 | 124.10 | 129.35 | 129.35 | 2.95% | 467,508 |
| Nov 26, 2025 | 123.74 | 127.00 | 123.50 | 125.64 | 125.64 | 1.54% | 363,509 |
| Nov 25, 2025 | 126.99 | 128.13 | 123.14 | 123.73 | 123.73 | -1.82% | 259,103 |
| Nov 24, 2025 | 135.00 | 135.00 | 125.00 | 126.03 | 126.03 | -4.68% | 675,767 |
| Nov 21, 2025 | 135.00 | 136.70 | 128.70 | 132.22 | 132.22 | -1.86% | 792,345 |
| Nov 20, 2025 | 135.85 | 138.00 | 134.00 | 134.73 | 134.73 | 0.18% | 631,827 |
| Nov 19, 2025 | 143.69 | 144.45 | 132.57 | 134.49 | 134.49 | -5.38% | 1,442,065 |
| Nov 18, 2025 | 148.90 | 148.90 | 136.01 | 142.13 | 142.13 | -2.89% | 1,738,246 |
| Nov 17, 2025 | 143.00 | 149.40 | 142.03 | 146.36 | 146.36 | 3.22% | 4,297,123 |
| Nov 14, 2025 | 140.05 | 144.60 | 138.49 | 141.79 | 141.79 | 2.08% | 762,298 |
| Nov 13, 2025 | 142.99 | 146.90 | 136.86 | 138.90 | 138.90 | -2.28% | 2,668,980 |