Advance Agrolife Limited (NSE:ADVANCE)
India · Delayed Price · Currency is INR 155.28
-1.54 (-0.98%)
At close: Oct 21, 2026
Advance Agrolife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 159.00 | 159.14 | 140.15 | 155.28 | 155.28 | -0.98% | 2,611,849 |
| Oct 19, 2026 | 160.90 | 162.10 | 152.00 | 156.82 | 156.82 | -0.80% | 978,923 |
| Oct 16, 2026 | 159.00 | 164.30 | 157.00 | 158.08 | 158.08 | -0.22% | 1,496,517 |
| Oct 15, 2026 | 160.00 | 163.76 | 154.00 | 158.43 | 158.43 | 1.77% | 5,969,574 |
| Oct 14, 2026 | 144.00 | 161.44 | 142.04 | 155.67 | 155.67 | 8.13% | 8,853,796 |
| Oct 13, 2026 | 126.00 | 151.82 | 125.10 | 143.97 | 143.97 | 13.79% | 15,639,684 |
| Oct 12, 2026 | 113.01 | 131.90 | 113.01 | 126.52 | 126.52 | 11.70% | 2,903,882 |
| Oct 9, 2026 | 113.88 | 116.52 | 112.10 | 113.27 | 113.27 | -0.51% | 384,379 |
| Oct 8, 2026 | 118.03 | 118.19 | 111.81 | 113.85 | 113.85 | -3.10% | 182,223 |
| Oct 7, 2026 | 118.34 | 120.00 | 115.28 | 117.49 | 117.49 | -0.23% | 100,984 |
| Oct 6, 2026 | 115.85 | 118.59 | 115.75 | 117.76 | 117.76 | 1.65% | 66,008 |
| Oct 5, 2026 | 118.50 | 118.50 | 114.39 | 115.85 | 115.85 | -0.77% | 69,861 |
| Oct 1, 2026 | 121.19 | 121.58 | 115.56 | 116.75 | 116.75 | -3.66% | 704,242 |
| Sep 30, 2026 | 120.19 | 125.45 | 120.00 | 121.19 | 121.19 | 0.83% | 261,919 |
| Sep 29, 2026 | 123.77 | 123.78 | 119.51 | 120.19 | 120.19 | -1.08% | 115,011 |
| Sep 28, 2026 | 123.20 | 125.66 | 120.60 | 121.50 | 121.50 | -1.32% | 359,371 |
| Sep 25, 2026 | 118.70 | 124.00 | 114.92 | 123.12 | 123.12 | 3.75% | 383,107 |
| Sep 24, 2026 | 118.00 | 122.49 | 118.00 | 118.67 | 118.67 | -0.59% | 197,531 |
| Sep 23, 2026 | 107.59 | 121.30 | 107.59 | 119.37 | 119.37 | 10.38% | 531,664 |
| Sep 22, 2026 | 107.58 | 110.00 | 107.50 | 108.14 | 108.14 | 0.29% | 92,635 |
| Sep 21, 2026 | 110.48 | 111.56 | 106.50 | 107.83 | 107.83 | -2.40% | 184,028 |
| Sep 18, 2026 | 112.75 | 112.75 | 110.00 | 110.48 | 110.48 | -1.07% | 87,868 |
| Sep 17, 2026 | 110.59 | 112.83 | 109.26 | 111.67 | 111.67 | 1.38% | 433,813 |
| Sep 16, 2026 | 113.65 | 114.90 | 108.60 | 110.15 | 110.15 | -3.33% | 358,473 |
| Sep 15, 2026 | 118.69 | 119.76 | 113.50 | 113.95 | 113.95 | -3.31% | 66,283 |
| Sep 11, 2026 | 119.03 | 119.03 | 116.62 | 117.85 | 117.85 | -0.99% | 65,560 |
| Sep 10, 2026 | 114.50 | 123.38 | 113.85 | 119.03 | 119.03 | 4.55% | 447,365 |
| Sep 9, 2026 | 115.99 | 116.19 | 113.31 | 113.85 | 113.85 | -1.45% | 78,694 |
| Sep 8, 2026 | 118.14 | 118.14 | 114.58 | 115.53 | 115.53 | -0.77% | 79,416 |
| Sep 7, 2026 | 117.43 | 119.80 | 115.90 | 116.43 | 116.43 | -0.85% | 95,430 |
| Sep 4, 2026 | 119.75 | 119.76 | 116.86 | 117.43 | 117.43 | -0.93% | 118,344 |
| Sep 3, 2026 | 118.89 | 121.00 | 116.85 | 118.53 | 118.53 | 0.54% | 99,888 |
| Sep 2, 2026 | 116.62 | 121.09 | 115.10 | 117.89 | 117.89 | 1.44% | 331,320 |
| Sep 1, 2026 | 117.00 | 118.60 | 115.40 | 116.22 | 116.22 | -0.17% | 90,717 |
| Aug 31, 2026 | 117.80 | 119.00 | 115.00 | 116.42 | 116.42 | -0.45% | 145,791 |
| Aug 28, 2026 | 120.92 | 123.90 | 115.93 | 116.95 | 116.95 | -2.80% | 282,536 |
| Aug 27, 2026 | 123.20 | 123.20 | 119.89 | 120.32 | 120.32 | -1.84% | 66,356 |
| Aug 26, 2026 | 120.89 | 124.90 | 119.25 | 122.58 | 122.58 | 2.84% | 201,754 |
| Aug 25, 2026 | 117.21 | 120.50 | 117.21 | 119.19 | 119.19 | 1.01% | 127,445 |
| Aug 24, 2026 | 120.90 | 121.98 | 116.06 | 118.00 | 118.00 | -1.01% | 219,494 |
| Aug 21, 2026 | 115.20 | 120.80 | 115.20 | 119.20 | 119.20 | 2.82% | 188,867 |
| Aug 20, 2026 | 117.51 | 118.59 | 112.51 | 115.93 | 115.93 | -0.59% | 217,817 |
| Aug 19, 2026 | 116.99 | 120.60 | 116.11 | 116.62 | 116.62 | -1.14% | 114,727 |
| Aug 18, 2026 | 117.06 | 120.06 | 115.81 | 117.96 | 117.96 | 0.77% | 194,213 |
| Aug 17, 2026 | 118.60 | 120.65 | 116.00 | 117.06 | 117.06 | -1.46% | 82,966 |
| Aug 14, 2026 | 119.10 | 120.79 | 118.24 | 118.79 | 118.79 | -0.34% | 82,889 |
| Aug 13, 2026 | 118.11 | 123.28 | 118.11 | 119.20 | 119.20 | 1.01% | 324,336 |
| Aug 12, 2026 | 122.21 | 124.90 | 117.01 | 118.01 | 118.01 | -3.44% | 457,190 |
| Aug 11, 2026 | 121.85 | 124.60 | 120.61 | 122.21 | 122.21 | 0.83% | 155,096 |
| Aug 10, 2026 | 127.55 | 127.55 | 120.55 | 121.21 | 121.21 | -4.69% | 419,734 |