Advance Agrolife Limited (NSE:ADVANCE)
India · Delayed Price · Currency is INR 106.16
-1.25 (-1.16%)
At close: Apr 13, 2026
Advance Agrolife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 105.15 | 110.50 | 102.23 | 106.16 | 106.16 | -1.16% | 387,195 |
| Apr 10, 2026 | 101.25 | 108.85 | 101.25 | 107.41 | 107.41 | 6.93% | 537,266 |
| Apr 9, 2026 | 101.21 | 105.00 | 99.08 | 100.45 | 100.45 | -0.75% | 178,464 |
| Apr 8, 2026 | 97.50 | 101.56 | 97.50 | 101.21 | 101.21 | 6.18% | 143,970 |
| Apr 7, 2026 | 95.00 | 97.78 | 93.00 | 95.32 | 95.32 | -1.50% | 107,455 |
| Apr 6, 2026 | 97.72 | 98.00 | 94.41 | 96.77 | 96.77 | 0.51% | 123,662 |
| Apr 2, 2026 | 90.00 | 97.85 | 89.43 | 96.28 | 96.28 | 4.18% | 141,096 |
| Apr 1, 2026 | 88.50 | 94.83 | 85.36 | 92.42 | 92.42 | 8.78% | 317,791 |
| Mar 30, 2026 | 92.55 | 92.59 | 84.10 | 84.96 | 84.96 | -8.20% | 303,903 |
| Mar 27, 2026 | 96.20 | 97.68 | 92.01 | 92.55 | 92.55 | -3.79% | 1,403,254 |
| Mar 25, 2026 | 91.00 | 98.99 | 90.01 | 96.20 | 96.20 | 7.61% | 638,425 |
| Mar 24, 2026 | 89.30 | 93.90 | 88.75 | 89.40 | 89.40 | 0.98% | 421,878 |
| Mar 23, 2026 | 97.50 | 97.50 | 87.76 | 88.53 | 88.53 | -9.03% | 400,122 |
| Mar 20, 2026 | 98.01 | 99.60 | 97.03 | 97.32 | 97.32 | -0.42% | 119,169 |
| Mar 19, 2026 | 101.22 | 101.23 | 97.51 | 97.73 | 97.73 | -3.43% | 196,915 |
| Mar 18, 2026 | 99.00 | 103.99 | 99.00 | 101.20 | 101.20 | 2.23% | 226,460 |
| Mar 17, 2026 | 102.30 | 103.01 | 97.76 | 98.99 | 98.99 | -2.46% | 420,122 |
| Mar 16, 2026 | 102.60 | 103.10 | 97.51 | 101.49 | 101.49 | 3.33% | 866,286 |
| Mar 13, 2026 | 102.47 | 104.00 | 96.50 | 98.22 | 98.22 | -3.38% | 1,332,221 |
| Mar 12, 2026 | 103.87 | 104.26 | 101.00 | 101.66 | 101.66 | -3.20% | 918,981 |
| Mar 11, 2026 | 109.00 | 110.17 | 103.20 | 105.02 | 105.02 | -2.71% | 216,371 |
| Mar 10, 2026 | 106.42 | 109.89 | 105.77 | 107.94 | 107.94 | 2.93% | 258,513 |
| Mar 9, 2026 | 109.99 | 109.99 | 102.31 | 104.87 | 104.87 | -4.72% | 157,287 |
| Mar 6, 2026 | 109.25 | 113.70 | 108.50 | 110.06 | 110.06 | 0.74% | 177,086 |
| Mar 5, 2026 | 111.00 | 112.84 | 104.06 | 109.25 | 109.25 | -0.27% | 524,423 |
| Mar 4, 2026 | 115.25 | 115.25 | 108.00 | 109.55 | 109.55 | -6.45% | 250,659 |
| Mar 2, 2026 | 118.15 | 121.13 | 116.50 | 117.10 | 117.10 | -3.88% | 251,707 |
| Feb 27, 2026 | 126.85 | 126.85 | 120.42 | 121.83 | 121.83 | -3.19% | 283,403 |
| Feb 26, 2026 | 130.25 | 130.44 | 125.20 | 125.84 | 125.84 | -1.93% | 147,734 |
| Feb 25, 2026 | 125.15 | 129.43 | 125.15 | 128.31 | 128.31 | 2.52% | 122,654 |
| Feb 24, 2026 | 130.95 | 130.95 | 124.01 | 125.15 | 125.15 | -4.52% | 310,201 |
| Feb 23, 2026 | 132.97 | 137.69 | 129.50 | 131.07 | 131.07 | -2.59% | 470,006 |
| Feb 20, 2026 | 135.48 | 136.80 | 133.51 | 134.56 | 134.56 | -0.03% | 180,487 |
| Feb 19, 2026 | 141.80 | 141.80 | 133.50 | 134.60 | 134.60 | -3.91% | 402,316 |
| Feb 18, 2026 | 138.00 | 142.90 | 137.30 | 140.08 | 140.08 | 1.65% | 1,104,942 |
| Feb 17, 2026 | 135.00 | 138.99 | 134.40 | 137.81 | 137.81 | 2.27% | 542,633 |
| Feb 16, 2026 | 138.00 | 138.00 | 133.57 | 134.75 | 134.75 | -2.57% | 384,219 |
| Feb 13, 2026 | 138.50 | 140.05 | 135.30 | 138.30 | 138.30 | 0.13% | 568,320 |
| 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 |