Advance Agrolife Ltd. ADVANCE
NSE · India · Process Industries
INR 117.78-3.41 (-2.81%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 121.19 | +0.83% | INR 120.19 | INR 125.45 | INR 120.00 | 261.92K |
| 2026-09-29 | INR 120.19 | -1.08% | INR 123.77 | INR 123.78 | INR 119.51 | 115.01K |
| 2026-09-28 | INR 121.50 | -1.32% | INR 123.20 | INR 125.66 | INR 120.60 | 359.37K |
| 2026-09-25 | INR 123.12 | +3.75% | INR 118.70 | INR 124.00 | INR 114.92 |
| 383.11K |
| 2026-09-24 | INR 118.67 | -0.59% | INR 118.00 | INR 122.49 | INR 118.00 | 197.53K |
| 2026-09-23 | INR 119.37 | +10.38% | INR 107.59 | INR 121.30 | INR 107.59 | 531.66K |
| 2026-09-22 | INR 108.14 | +0.29% | INR 107.58 | INR 110.00 | INR 107.50 | 92.64K |
| 2026-09-21 | INR 107.83 | -2.40% | INR 110.48 | INR 111.56 | INR 106.50 | 184.03K |
| 2026-09-18 | INR 110.48 | -1.07% | INR 112.75 | INR 112.75 | INR 110.00 | 87.87K |
| 2026-09-17 | INR 111.67 | +1.38% | INR 110.59 | INR 112.83 | INR 109.26 | 433.81K |
| 2026-09-16 | INR 110.15 | -3.33% | INR 113.65 | INR 114.90 | INR 108.60 | 358.47K |
| 2026-09-15 | INR 113.95 | -3.31% | INR 118.69 | INR 119.76 | INR 113.50 | 66.28K |
| 2026-09-14 | INR 117.85 | 0.00% | INR 117.85 | INR 117.85 | INR 117.85 | 0 |
| 2026-09-11 | INR 117.85 | -0.99% | INR 119.03 | INR 119.03 | INR 116.62 | 65.56K |
| 2026-09-10 | INR 119.03 | +4.55% | INR 114.50 | INR 123.38 | INR 113.85 | 447.37K |
| 2026-09-09 | INR 113.85 | -1.45% | INR 115.99 | INR 116.19 | INR 113.31 | 78.69K |
| 2026-09-08 | INR 115.53 | -0.77% | INR 118.14 | INR 118.14 | INR 114.58 | 79.42K |
| 2026-09-07 | INR 116.43 | -0.85% | INR 117.43 | INR 119.80 | INR 115.90 | 95.43K |
| 2026-09-04 | INR 117.43 | -0.93% | INR 119.75 | INR 119.76 | INR 116.86 | 118.34K |
| 2026-09-03 | INR 118.53 | +0.54% | INR 118.89 | INR 121.00 | INR 116.85 | 99.89K |
| 2026-09-02 | INR 117.89 | +1.44% | INR 116.62 | INR 121.09 | INR 115.10 | 331.32K |
| 2026-09-01 | INR 116.22 | -0.17% | INR 117.00 | INR 118.60 | INR 115.40 | 90.72K |
| 2026-08-31 | INR 116.42 | -0.45% | INR 117.80 | INR 119.00 | INR 115.00 | 145.79K |
| 2026-08-28 | INR 116.95 | -2.80% | INR 120.92 | INR 123.90 | INR 115.93 | 282.54K |
| 2026-08-27 | INR 120.32 | -1.84% | INR 123.20 | INR 123.20 | INR 119.89 | 66.36K |
| 2026-08-26 | INR 122.58 | +2.84% | INR 120.89 | INR 124.90 | INR 119.25 | 201.75K |
| 2026-08-25 | INR 119.19 | +1.01% | INR 117.21 | INR 120.50 | INR 117.21 | 127.45K |
| 2026-08-24 | INR 118.00 | -1.01% | INR 120.90 | INR 121.98 | INR 116.06 | 219.49K |
| 2026-08-21 | INR 119.20 | +2.82% | INR 115.20 | INR 120.80 | INR 115.20 | 188.87K |
| 2026-08-20 | INR 115.93 | -0.59% | INR 117.51 | INR 118.59 | INR 112.51 | 217.82K |
| 2026-08-19 | INR 116.62 | -1.14% | INR 116.99 | INR 120.60 | INR 116.11 | 114.73K |
| 2026-08-18 | INR 117.96 | +0.77% | INR 117.06 | INR 120.06 | INR 115.81 | 194.21K |
| 2026-08-17 | INR 117.06 | -1.46% | INR 118.60 | INR 120.65 | INR 116.00 | 82.97K |
| 2026-08-14 | INR 118.79 | -0.34% | INR 119.10 | INR 120.79 | INR 118.24 | 82.89K |
| 2026-08-13 | INR 119.20 | +1.01% | INR 118.11 | INR 123.28 | INR 118.11 | 324.34K |
| 2026-08-12 | INR 118.01 | -3.44% | INR 122.21 | INR 124.90 | INR 117.01 | 457.19K |
| 2026-08-11 | INR 122.21 | +0.83% | INR 121.85 | INR 124.60 | INR 120.61 | 155.10K |
| 2026-08-10 | INR 121.21 | -4.69% | INR 127.55 | INR 127.55 | INR 120.55 | 419.73K |
| 2026-08-07 | INR 127.18 | -2.00% | INR 130.00 | INR 131.73 | INR 126.05 | 565.73K |
| 2026-08-06 | INR 129.78 | -3.22% | INR 137.50 | INR 141.50 | INR 126.35 | 4.65M |
| 2026-08-05 | INR 134.10 | +7.19% | INR 126.98 | INR 135.01 | INR 126.24 | 1.05M |
| 2026-08-04 | INR 125.11 | +0.44% | INR 124.97 | INR 128.89 | INR 123.01 | 522.42K |
| 2026-08-03 | INR 124.56 | -0.36% | INR 126.26 | INR 129.00 | INR 122.30 | 539.03K |
| 2026-07-31 | INR 125.01 | +4.70% | INR 120.20 | INR 126.99 | INR 118.50 | 624.11K |
| 2026-07-30 | INR 119.40 | +1.02% | INR 119.90 | INR 123.00 | INR 118.01 | 550.46K |
| 2026-07-29 | INR 118.20 | +0.03% | INR 120.60 | INR 120.60 | INR 117.75 | 300.50K |
| 2026-07-28 | INR 118.17 | +4.02% | INR 113.14 | INR 123.30 | INR 113.05 | 2.44M |
| 2026-07-27 | INR 113.60 | +3.38% | INR 111.54 | INR 114.90 | INR 111.09 | 136.66K |
| 2026-07-24 | INR 109.89 | -0.28% | INR 110.01 | INR 112.00 | INR 106.92 | 140.59K |
| 2026-07-23 | INR 110.20 | -1.40% | INR 112.36 | INR 112.84 | INR 110.00 | 91.87K |
| 2026-07-22 | INR 111.77 | +0.50% | INR 111.98 | INR 114.37 | INR 109.25 | 297.52K |
| 2026-07-21 | INR 111.21 | -1.67% | INR 113.11 | INR 114.28 | INR 109.82 | 173.98K |
| 2026-07-20 | INR 113.10 | -0.49% | INR 114.80 | INR 114.80 | INR 110.84 | 144.72K |
| 2026-07-17 | INR 113.66 | -1.74% | INR 115.67 | INR 116.07 | INR 112.51 | 112.29K |
| 2026-07-16 | INR 115.67 | +2.73% | INR 113.42 | INR 117.80 | INR 112.31 | 511.51K |
| 2026-07-15 | INR 112.60 | +2.22% | INR 110.15 | INR 114.40 | INR 109.70 | 216.74K |
| 2026-07-14 | INR 110.15 | -3.10% | INR 114.81 | INR 114.81 | INR 109.70 | 158.68K |
| 2026-07-13 | INR 113.67 | +2.88% | INR 110.77 | INR 115.87 | INR 110.25 | 331.69K |
| 2026-07-10 | INR 110.49 | +3.22% | INR 107.83 | INR 113.00 | INR 106.50 | 300.93K |
| 2026-07-09 | INR 107.04 | -1.40% | INR 109.10 | INR 111.51 | INR 106.31 | 238.82K |
| 2026-07-08 | INR 108.56 | -3.28% | INR 110.72 | INR 112.70 | INR 106.60 | 201.41K |
| 2026-07-07 | INR 112.24 | -2.48% | INR 115.20 | INR 116.53 | INR 111.50 | 132.09K |
| 2026-07-06 | INR 115.10 | +1.14% | INR 114.68 | INR 115.75 | INR 112.50 | 111.90K |
| 2026-07-03 | INR 113.80 | -0.88% | INR 116.99 | INR 119.03 | INR 113.05 | 261.24K |
| 2026-07-02 | INR 114.81 | +7.47% | INR 107.74 | INR 117.00 | INR 107.00 | 826.72K |
| 2026-07-01 | INR 106.83 | -0.72% | INR 109.77 | INR 109.77 | INR 105.93 | 490.44K |
| 2026-06-30 | INR 107.60 | -1.25% | INR 109.00 | INR 109.99 | INR 106.21 | 281.18K |
| 2026-06-29 | INR 108.96 | -1.06% | INR 116.00 | INR 116.00 | INR 108.55 | 529.63K |
| 2026-06-26 | INR 110.13 | 0.00% | INR 110.13 | INR 110.13 | INR 110.13 | 0 |
| 2026-06-25 | INR 110.13 | -0.55% | INR 111.58 | INR 112.40 | INR 108.68 | 264.85K |
| 2026-06-24 | INR 110.74 | +3.63% | INR 107.00 | INR 113.25 | INR 106.15 | 489.85K |
| 2026-06-23 | INR 106.86 | -2.70% | INR 111.00 | INR 111.49 | INR 105.92 | 269.20K |
| 2026-06-22 | INR 109.82 | +6.71% | INR 103.00 | INR 110.70 | INR 102.81 | 674.53K |
| 2026-06-19 | INR 102.91 | +6.36% | INR 97.24 | INR 104.50 | INR 93.77 | 454.75K |
| 2026-06-18 | INR 96.76 | -0.66% | INR 98.49 | INR 99.47 | INR 96.15 | 55.00K |
| 2026-06-17 | INR 97.40 | +0.11% | INR 98.00 | INR 98.45 | INR 96.50 | 49.75K |
| 2026-06-16 | INR 97.29 | -0.36% | INR 98.37 | INR 99.14 | INR 96.26 | 86.64K |
| 2026-06-15 | INR 97.64 | -0.85% | INR 100.00 | INR 100.98 | INR 97.25 | 76.81K |
| 2026-06-12 | INR 98.48 | +2.67% | INR 98.32 | INR 99.00 | INR 95.50 | 72.61K |
| 2026-06-11 | INR 95.92 | -3.21% | INR 100.98 | INR 100.98 | INR 95.15 | 68.81K |
| 2026-06-10 | INR 99.10 | -1.38% | INR 102.25 | INR 102.25 | INR 98.10 | 273.17K |
| 2026-06-09 | INR 100.49 | +1.97% | INR 98.56 | INR 100.89 | INR 97.99 | 451.50K |
| 2026-06-08 | INR 98.55 | -2.70% | INR 98.05 | INR 101.00 | INR 98.00 | 334.73K |
| 2026-06-05 | INR 101.28 | -1.02% | INR 103.80 | INR 103.80 | INR 100.48 | 45.68K |
| 2026-06-04 | INR 102.32 | -0.10% | INR 102.80 | INR 102.99 | INR 100.80 | 59.41K |
| 2026-06-03 | INR 102.42 | -0.20% | INR 102.05 | INR 107.93 | INR 102.00 | 70.44K |
| 2026-06-02 | INR 102.63 | +0.16% | INR 104.00 | INR 104.00 | INR 101.00 | 47.54K |
| 2026-06-01 | INR 102.47 | +0.23% | INR 102.10 | INR 107.48 | INR 101.92 | 165.31K |
| 2026-05-29 | INR 102.23 | -1.29% | INR 104.00 | INR 104.95 | INR 101.80 | 42.33K |
| 2026-05-28 | INR 103.57 | 0.00% | INR 103.57 | INR 103.57 | INR 103.57 | 0 |