Advance Agrolife Limited (NSE:ADVANCE)
India · Delayed Price · Currency is INR 116.75
-4.44 (-3.66%)
At close: Oct 1, 2026
Advance Agrolife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 130.00 | 131.73 | 126.05 | 127.18 | 127.18 | -2.00% | 565,726 |
| Aug 6, 2026 | 137.50 | 141.50 | 126.35 | 129.78 | 129.78 | -3.22% | 4,647,623 |
| Aug 5, 2026 | 126.98 | 135.01 | 126.24 | 134.10 | 134.10 | 7.19% | 1,054,225 |
| Aug 4, 2026 | 124.97 | 128.89 | 123.01 | 125.11 | 125.11 | 0.44% | 522,419 |
| Aug 3, 2026 | 126.26 | 129.00 | 122.30 | 124.56 | 124.56 | -0.36% | 539,029 |
| Jul 31, 2026 | 120.20 | 126.99 | 118.50 | 125.01 | 125.01 | 4.70% | 624,106 |
| Jul 30, 2026 | 119.90 | 123.00 | 118.01 | 119.40 | 119.40 | 1.02% | 550,457 |
| Jul 29, 2026 | 120.60 | 120.60 | 117.75 | 118.20 | 118.20 | 0.03% | 300,498 |
| Jul 28, 2026 | 113.14 | 123.30 | 113.05 | 118.17 | 118.17 | 4.02% | 2,440,840 |
| Jul 27, 2026 | 111.54 | 114.90 | 111.09 | 113.60 | 113.60 | 3.38% | 136,656 |
| Jul 24, 2026 | 110.01 | 112.00 | 106.92 | 109.89 | 109.89 | -0.28% | 140,590 |
| Jul 23, 2026 | 112.36 | 112.84 | 110.00 | 110.20 | 110.20 | -1.40% | 91,867 |
| Jul 22, 2026 | 111.98 | 114.37 | 109.25 | 111.77 | 111.77 | 0.50% | 297,520 |