Skip to main content
Advance Agrolife Limited (NSE:ADVANCE)
India flag India · Delayed Price · Currency is INR
113.34
-2.04 (-1.77%)
At close: Apr 28, 2026

Advance Agrolife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.98116.98112.05113.34113.34-1.77%190,411
Apr 27, 2026111.99117.70111.99115.38115.383.31%656,359
Apr 24, 2026114.99117.50111.04111.68111.68-2.17%748,402
Apr 23, 2026113.98116.76109.61114.16114.160.42%2,397,763
Apr 22, 2026114.48115.00113.02113.68113.680.22%95,835
Apr 21, 2026108.45115.00108.45113.43113.435.43%638,793
Apr 20, 2026111.90112.00106.15107.59107.59-3.61%166,306
Apr 17, 2026111.07113.00109.26111.62111.621.88%369,575
Apr 16, 2026109.71111.50108.43109.56109.56-0.35%308,242
Apr 15, 2026108.99111.41108.00109.94109.943.56%231,567
Apr 13, 2026105.15110.50102.23106.16106.16-1.16%387,195
Apr 10, 2026101.25108.85101.25107.41107.416.93%537,266
Apr 9, 2026101.21105.0099.08100.45100.45-0.75%178,464
Apr 8, 202697.50101.5697.50101.21101.216.18%143,970
Apr 7, 202695.0097.7893.0095.3295.32-1.50%107,455
Apr 6, 202697.7298.0094.4196.7796.770.51%123,662
Apr 2, 202690.0097.8589.4396.2896.284.18%141,096
Apr 1, 202688.5094.8385.3692.4292.428.78%317,791
Mar 30, 202692.5592.5984.1084.9684.96-8.20%303,903
Mar 27, 202696.2097.6892.0192.5592.55-3.79%1,403,254
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
Jan 12, 2026127.00127.88121.40124.55124.55-1.84%402,875
Jan 9, 2026129.69130.57125.50126.89126.89-1.38%243,610
Jan 8, 2026131.11134.45127.13128.66128.66-1.79%719,594
Jan 7, 2026134.00134.00129.85131.00131.00-1.29%493,719
Jan 6, 2026133.00136.34128.50132.71132.711.17%2,728,175
Jan 5, 2026119.45135.40113.99131.18131.188.18%6,128,630
Jan 2, 2026121.95121.96119.11121.26121.26-0.11%118,711
Jan 1, 2026123.41123.70120.58121.39121.39-1.14%52,661
Dec 31, 2025119.00123.70119.00122.79122.792.34%131,970
Dec 30, 2025119.77120.95117.50119.98119.981.01%66,226
Dec 29, 2025123.32123.32117.48118.78118.78-3.68%143,948
Dec 26, 2025125.00125.49122.51123.32123.32-1.40%180,816
Dec 24, 2025122.10126.50120.07125.07125.073.45%780,839
Dec 23, 2025115.01127.00115.01120.90120.905.17%1,178,697
Dec 22, 2025118.45118.45113.75114.96114.96-1.51%147,056
Dec 19, 2025118.45118.45116.10116.72116.72-0.50%78,490
Dec 18, 2025115.00118.00115.00117.31117.31-0.41%58,579
Dec 17, 2025119.50119.50117.04117.79117.79-0.45%76,565
Dec 16, 2025125.90126.89117.51118.32118.32-4.96%159,448
Dec 15, 2025123.16125.50122.00124.50124.502.26%255,810
Dec 12, 2025118.17122.92116.30121.75121.753.15%257,080
Dec 11, 2025114.50122.00113.20118.03118.033.46%662,802
Dec 10, 2025116.07118.76113.08114.08114.08-0.53%172,053
Dec 9, 2025114.44116.63110.59114.69114.69-0.79%288,264
Dec 8, 2025118.00119.29114.52115.60115.60-2.21%345,164
Dec 5, 2025121.22121.90116.50118.21118.21-2.49%399,611
Dec 4, 2025121.40122.80120.00121.23121.23-0.14%176,396
Dec 3, 2025124.95125.57120.34121.40121.40-1.88%230,144
Dec 2, 2025121.00125.00119.48123.73123.732.23%329,879
Dec 1, 2025126.60127.21120.00121.03121.03-3.83%238,723