Skip to main content
logo
Advance Agrolife Limited (NSE:ADVANCE)
India flag India · Delayed Price · Currency is INR
96.20
+6.80 (7.61%)
At close: Mar 25, 2026

Advance Agrolife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202691.0098.9990.0196.2096.207.61%638,425
Mar 24, 202689.3093.9088.7589.4089.400.98%421,878
Mar 23, 202697.5097.5087.7688.5388.53-9.03%400,122
Mar 20, 202698.0199.6097.0397.3297.32-0.42%119,169
Mar 19, 2026101.22101.2397.5197.7397.73-3.43%196,915
Mar 18, 202699.00103.9999.00101.20101.202.23%226,460
Mar 17, 2026102.30103.0197.7698.9998.99-2.46%420,122
Mar 16, 2026102.60103.1097.51101.49101.493.33%866,286
Mar 13, 2026102.47104.0096.5098.2298.22-3.38%1,332,221
Mar 12, 2026103.87104.26101.00101.66101.66-3.20%918,981
Mar 11, 2026109.00110.17103.20105.02105.02-2.71%216,371
Mar 10, 2026106.42109.89105.77107.94107.942.93%258,513
Mar 9, 2026109.99109.99102.31104.87104.87-4.72%157,287
Mar 6, 2026109.25113.70108.50110.06110.060.74%177,086
Mar 5, 2026111.00112.84104.06109.25109.25-0.27%524,423
Mar 4, 2026115.25115.25108.00109.55109.55-6.45%250,659
Mar 2, 2026118.15121.13116.50117.10117.10-3.88%251,707
Feb 27, 2026126.85126.85120.42121.83121.83-3.19%283,403
Feb 26, 2026130.25130.44125.20125.84125.84-1.93%147,734
Feb 25, 2026125.15129.43125.15128.31128.312.52%122,654
Feb 24, 2026130.95130.95124.01125.15125.15-4.52%310,201
Feb 23, 2026132.97137.69129.50131.07131.07-2.59%470,006
Feb 20, 2026135.48136.80133.51134.56134.56-0.03%180,487
Feb 19, 2026141.80141.80133.50134.60134.60-3.91%402,316
Feb 18, 2026138.00142.90137.30140.08140.081.65%1,104,942
Feb 17, 2026135.00138.99134.40137.81137.812.27%542,633
Feb 16, 2026138.00138.00133.57134.75134.75-2.57%384,219
Feb 13, 2026138.50140.05135.30138.30138.300.13%568,320
Feb 12, 2026134.00141.90131.99138.12138.123.41%2,790,165
Feb 11, 2026136.00136.00132.28133.56133.56-0.96%219,333
Feb 10, 2026135.69137.50133.56134.85134.850.04%903,401
Feb 9, 2026132.00136.39129.15134.80134.801.25%1,322,989
Feb 6, 2026131.40136.02130.23133.14133.141.77%1,568,140
Feb 5, 2026132.70134.50130.50130.83130.83-1.25%709,052
Feb 4, 2026127.80143.50126.48132.48132.483.88%3,977,846
Feb 3, 2026127.00132.30124.11127.53127.533.44%643,190
Feb 2, 2026129.78129.78119.01123.29123.29-4.24%279,643
Feb 1, 2026134.47134.47126.23128.75128.75-3.33%197,414
Jan 30, 2026133.45136.90130.57133.19133.19-0.40%226,903
Jan 29, 2026135.90136.70131.51133.72133.72-0.69%243,579
Jan 28, 2026128.99138.09127.50134.65134.655.23%682,445
Jan 27, 2026129.99130.00124.18127.96127.96-0.34%551,667
Jan 23, 2026134.75136.76127.15128.40128.40-4.10%326,468
Jan 22, 2026128.00135.24128.00133.89133.895.91%711,929
Jan 21, 2026122.00127.30118.00126.42126.423.06%369,821
Jan 20, 2026125.90129.33122.00122.67122.67-1.74%706,287
Jan 19, 2026122.31125.64119.70124.84124.842.04%366,040
Jan 16, 2026125.90128.49121.10122.35122.35-1.25%286,888
Jan 14, 2026125.00126.92123.06123.90123.90-0.02%281,474
Jan 13, 2026125.01128.00122.50123.93123.93-0.50%185,517