Price Data Selection & Download
Advance Agrolife Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Analyse ADVANCE promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹154.00
October 27, 2025
NSE Exchange
Share Price All Time Low
₹84.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
7,784,902
October 24, 2025 • ₹147.57
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
ADVANCE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹112.75 | ₹112.75 | ₹110.00 | ₹110.48 | 87,868 |
| 2026-09-17 | ₹110.59 | ₹112.83 | ₹109.26 | ₹111.67 | 433,813 |
| 2026-09-16 | ₹113.65 | ₹114.90 | ₹108.60 | ₹110.15 | 358,473 |
| 2026-09-15 | ₹118.69 | ₹119.76 | ₹113.50 | ₹113.95 | 66,283 |
| 2026-09-11 | ₹119.03 | ₹119.03 | ₹116.62 | ₹117.85 | 65,560 |
| 2026-09-10 | ₹114.50 | ₹123.38 | ₹113.85 | ₹119.03 | 447,365 |
| 2026-09-09 | ₹115.99 | ₹116.19 | ₹113.31 | ₹113.85 | 78,694 |
| 2026-09-08 | ₹118.14 | ₹118.14 | ₹114.58 | ₹115.53 | 79,416 |
| 2026-09-07 | ₹117.43 | ₹119.80 | ₹115.90 | ₹116.43 | 95,430 |
| 2026-09-04 | ₹119.75 | ₹119.76 | ₹116.86 | ₹117.43 | 118,344 |
| 2026-09-03 | ₹118.89 | ₹121.00 | ₹116.85 | ₹118.53 | 99,888 |
| 2026-09-02 | ₹116.62 | ₹121.09 | ₹115.10 | ₹117.89 | 331,320 |
| 2026-09-01 | ₹117.00 | ₹118.60 | ₹115.40 | ₹116.22 | 90,717 |
| 2026-08-31 | ₹117.80 | ₹119.00 | ₹115.00 | ₹116.42 | 145,791 |
| 2026-08-28 | ₹120.92 | ₹123.90 | ₹115.93 | ₹116.95 | 282,536 |
| 2026-08-27 | ₹123.20 | ₹123.20 | ₹119.89 | ₹120.32 | 66,356 |
| 2026-08-26 | ₹120.89 | ₹124.90 | ₹119.25 | ₹122.58 | 201,754 |
| 2026-08-25 | ₹117.21 | ₹120.50 | ₹117.21 | ₹119.19 | 127,445 |
| 2026-08-24 | ₹120.90 | ₹121.98 | ₹116.06 | ₹118.00 | 219,494 |
| 2026-08-21 | ₹115.20 | ₹120.80 | ₹115.20 | ₹119.20 | 188,867 |
| 2026-08-20 | ₹117.51 | ₹118.59 | ₹112.51 | ₹115.93 | 217,817 |
| 2026-08-19 | ₹116.99 | ₹120.60 | ₹116.11 | ₹116.62 | 114,727 |
| 2026-08-18 | ₹117.06 | ₹120.06 | ₹115.81 | ₹117.96 | 194,213 |
| 2026-08-17 | ₹118.60 | ₹120.65 | ₹116.00 | ₹117.06 | 82,966 |
| 2026-08-14 | ₹119.10 | ₹120.79 | ₹118.24 | ₹118.79 | 82,889 |
| 2026-08-13 | ₹118.11 | ₹123.28 | ₹118.11 | ₹119.20 | 324,336 |
| 2026-08-12 | ₹122.21 | ₹124.90 | ₹117.01 | ₹118.01 | 457,190 |
| 2026-08-11 | ₹121.85 | ₹124.60 | ₹120.61 | ₹122.21 | 155,096 |
| 2026-08-10 | ₹127.55 | ₹127.55 | ₹120.55 | ₹121.21 | 419,734 |
| 2026-08-07 | ₹130.00 | ₹131.73 | ₹126.05 | ₹127.18 | 565,726 |
| 2026-08-06 | ₹137.50 | ₹141.50 | ₹126.35 | ₹129.78 | 4,647,623 |
| 2026-08-05 | ₹126.98 | ₹135.01 | ₹126.24 | ₹134.10 | 1,054,225 |
| 2026-08-04 | ₹124.97 | ₹128.89 | ₹123.01 | ₹125.11 | 522,419 |
| 2026-08-03 | ₹126.26 | ₹129.00 | ₹122.30 | ₹124.56 | 539,029 |
| 2026-07-31 | ₹120.20 | ₹126.99 | ₹118.50 | ₹125.01 | 624,106 |
| 2026-07-30 | ₹119.90 | ₹123.00 | ₹118.01 | ₹119.40 | 550,457 |
| 2026-07-29 | ₹120.60 | ₹120.60 | ₹117.75 | ₹118.20 | 300,498 |
| 2026-07-28 | ₹113.14 | ₹123.30 | ₹113.05 | ₹118.17 | 2,440,840 |
| 2026-07-27 | ₹111.54 | ₹114.90 | ₹111.09 | ₹113.60 | 136,656 |
| 2026-07-24 | ₹110.01 | ₹112.00 | ₹106.92 | ₹109.89 | 140,590 |
| 2026-07-23 | ₹112.36 | ₹112.84 | ₹110.00 | ₹110.20 | 91,867 |
| 2026-07-22 | ₹111.98 | ₹114.37 | ₹109.25 | ₹111.77 | 297,520 |
| 2026-07-21 | ₹113.11 | ₹114.28 | ₹109.82 | ₹111.21 | 173,983 |
| 2026-07-20 | ₹114.80 | ₹114.80 | ₹110.84 | ₹113.10 | 144,721 |
| 2026-07-17 | ₹115.67 | ₹116.07 | ₹112.51 | ₹113.66 | 112,292 |
| 2026-07-16 | ₹113.42 | ₹117.80 | ₹112.31 | ₹115.67 | 511,509 |
| 2026-07-15 | ₹110.15 | ₹114.40 | ₹109.70 | ₹112.60 | 216,737 |
| 2026-07-14 | ₹114.81 | ₹114.81 | ₹109.70 | ₹110.15 | 158,678 |
| 2026-07-13 | ₹110.77 | ₹115.87 | ₹110.25 | ₹113.67 | 331,686 |
| 2026-07-10 | ₹107.83 | ₹113.00 | ₹106.50 | ₹110.49 | 300,928 |
| 2026-07-09 | ₹109.10 | ₹111.51 | ₹106.31 | ₹107.04 | 238,823 |
| 2026-07-08 | ₹110.72 | ₹112.70 | ₹106.60 | ₹108.56 | 201,411 |
| 2026-07-07 | ₹115.20 | ₹116.53 | ₹111.50 | ₹112.24 | 132,087 |
| 2026-07-06 | ₹114.68 | ₹115.75 | ₹112.50 | ₹115.10 | 111,895 |
| 2026-07-03 | ₹116.99 | ₹119.03 | ₹113.05 | ₹113.80 | 261,243 |
| 2026-07-02 | ₹107.74 | ₹117.00 | ₹107.00 | ₹114.81 | 826,722 |
| 2026-07-01 | ₹109.77 | ₹109.77 | ₹105.93 | ₹106.83 | 490,443 |
| 2026-06-30 | ₹109.00 | ₹109.99 | ₹106.21 | ₹107.60 | 281,181 |
| 2026-06-29 | ₹116.00 | ₹116.00 | ₹108.55 | ₹108.96 | 529,627 |
| 2026-06-25 | ₹111.58 | ₹112.40 | ₹108.68 | ₹110.13 | 264,846 |
| 2026-06-24 | ₹107.00 | ₹113.25 | ₹106.15 | ₹110.74 | 489,847 |
| 2026-06-23 | ₹111.00 | ₹111.49 | ₹105.92 | ₹106.86 | 269,204 |
| 2026-06-22 | ₹103.00 | ₹110.70 | ₹102.81 | ₹109.82 | 674,529 |
| 2026-06-19 | ₹97.24 | ₹104.50 | ₹93.77 | ₹102.91 | 454,750 |
| 2026-06-18 | ₹98.49 | ₹99.47 | ₹96.15 | ₹96.76 | 54,997 |
| 2026-06-17 | ₹98.00 | ₹98.45 | ₹96.50 | ₹97.40 | 49,745 |
| 2026-06-16 | ₹98.37 | ₹99.14 | ₹96.26 | ₹97.29 | 86,644 |
| 2026-06-15 | ₹100.00 | ₹100.98 | ₹97.25 | ₹97.64 | 76,811 |
| 2026-06-12 | ₹98.32 | ₹99.00 | ₹95.50 | ₹98.48 | 72,614 |
| 2026-06-11 | ₹100.98 | ₹100.98 | ₹95.15 | ₹95.92 | 68,810 |
| 2026-06-10 | ₹102.25 | ₹102.25 | ₹98.10 | ₹99.10 | 273,173 |
| 2026-06-09 | ₹98.56 | ₹100.89 | ₹97.99 | ₹100.49 | 451,500 |
| 2026-06-08 | ₹98.05 | ₹101.00 | ₹98.00 | ₹98.55 | 334,731 |
| 2026-06-05 | ₹103.80 | ₹103.80 | ₹100.48 | ₹101.28 | 45,679 |
| 2026-06-04 | ₹102.80 | ₹102.99 | ₹100.80 | ₹102.32 | 59,405 |
| 2026-06-03 | ₹102.05 | ₹107.93 | ₹102.00 | ₹102.42 | 70,444 |
| 2026-06-02 | ₹104.00 | ₹104.00 | ₹101.00 | ₹102.63 | 47,539 |
| 2026-06-01 | ₹102.10 | ₹107.48 | ₹101.92 | ₹102.47 | 165,313 |
| 2026-05-29 | ₹104.00 | ₹104.95 | ₹101.80 | ₹102.23 | 42,325 |
| 2026-05-27 | ₹105.58 | ₹105.81 | ₹103.00 | ₹103.57 | 46,714 |
| 2026-05-26 | ₹105.59 | ₹106.92 | ₹104.20 | ₹105.19 | 96,673 |
| 2026-05-25 | ₹105.90 | ₹108.29 | ₹104.20 | ₹105.24 | 129,976 |
| 2026-05-22 | ₹104.00 | ₹108.64 | ₹102.68 | ₹104.34 | 290,207 |
| 2026-05-21 | ₹102.00 | ₹105.18 | ₹102.00 | ₹102.95 | 77,554 |
| 2026-05-20 | ₹101.00 | ₹102.79 | ₹99.00 | ₹101.67 | 41,990 |
| 2026-05-19 | ₹102.24 | ₹103.15 | ₹100.00 | ₹100.62 | 58,107 |
| 2026-05-18 | ₹102.00 | ₹102.36 | ₹98.41 | ₹101.16 | 96,602 |
| 2026-05-15 | ₹104.85 | ₹105.05 | ₹102.51 | ₹102.87 | 46,914 |
| 2026-05-14 | ₹104.00 | ₹105.25 | ₹101.11 | ₹103.74 | 103,670 |
| 2026-05-13 | ₹106.24 | ₹107.97 | ₹102.17 | ₹102.93 | 150,534 |
| 2026-05-12 | ₹113.00 | ₹113.00 | ₹105.18 | ₹106.24 | 187,271 |
| 2026-05-11 | ₹116.00 | ₹116.40 | ₹110.50 | ₹111.62 | 656,903 |
| 2026-05-08 | ₹113.38 | ₹116.99 | ₹112.11 | ₹112.78 | 282,284 |
| 2026-05-07 | ₹114.88 | ₹114.88 | ₹112.01 | ₹112.81 | 96,942 |
| 2026-05-06 | ₹109.35 | ₹114.42 | ₹109.35 | ₹113.93 | 316,433 |
| 2026-05-05 | ₹111.33 | ₹111.33 | ₹108.50 | ₹109.35 | 101,447 |
| 2026-05-04 | ₹110.92 | ₹114.00 | ₹110.05 | ₹110.45 | 340,652 |
| 2026-04-30 | ₹112.87 | ₹112.87 | ₹110.31 | ₹110.92 | 53,874 |
| 2026-04-29 | ₹115.00 | ₹115.00 | ₹111.51 | ₹111.70 | 51,962 |
| 2026-04-28 | ₹116.98 | ₹116.98 | ₹112.05 | ₹113.34 | 190,411 |
| 2026-04-27 | ₹111.99 | ₹117.70 | ₹111.99 | ₹115.38 | 656,359 |
| 2026-04-24 | ₹114.99 | ₹117.50 | ₹111.04 | ₹111.68 | 748,402 |
| 2026-04-23 | ₹113.98 | ₹116.76 | ₹109.61 | ₹114.16 | 2,397,763 |
| 2026-04-22 | ₹114.48 | ₹115.00 | ₹113.02 | ₹113.68 | 95,835 |
| 2026-04-21 | ₹108.45 | ₹115.00 | ₹108.45 | ₹113.43 | 638,793 |
| 2026-04-20 | ₹111.90 | ₹112.00 | ₹106.15 | ₹107.59 | 166,306 |
| 2026-04-17 | ₹111.07 | ₹113.00 | ₹109.26 | ₹111.62 | 369,575 |
| 2026-04-16 | ₹109.71 | ₹111.50 | ₹108.43 | ₹109.56 | 308,242 |
| 2026-04-15 | ₹108.99 | ₹111.41 | ₹108.00 | ₹109.94 | 231,567 |
| 2026-04-13 | ₹105.15 | ₹110.50 | ₹102.23 | ₹106.16 | 387,195 |
| 2026-04-10 | ₹101.25 | ₹108.85 | ₹101.25 | ₹107.41 | 537,266 |
| 2026-04-09 | ₹101.21 | ₹105.00 | ₹99.08 | ₹100.45 | 178,464 |
| 2026-04-08 | ₹97.50 | ₹101.56 | ₹97.50 | ₹101.21 | 143,970 |
| 2026-04-07 | ₹95.00 | ₹97.78 | ₹93.00 | ₹95.32 | 107,455 |
| 2026-04-06 | ₹97.72 | ₹98.00 | ₹94.41 | ₹96.77 | 123,662 |
| 2026-04-02 | ₹90.00 | ₹97.85 | ₹89.43 | ₹96.28 | 141,096 |
| 2026-04-01 | ₹88.50 | ₹94.83 | ₹85.36 | ₹92.42 | 317,791 |
| 2026-03-30 | ₹92.55 | ₹92.59 | ₹84.10 | ₹84.96 | 303,903 |
| 2026-03-27 | ₹96.20 | ₹97.68 | ₹92.01 | ₹92.55 | 1,403,254 |
| 2026-03-25 | ₹91.00 | ₹98.99 | ₹90.01 | ₹96.20 | 638,425 |
| 2026-03-24 | ₹89.30 | ₹93.90 | ₹88.75 | ₹89.40 | 421,878 |
| 2026-03-23 | ₹97.50 | ₹97.50 | ₹87.76 | ₹88.53 | 400,122 |
| 2026-03-20 | ₹98.01 | ₹99.60 | ₹97.03 | ₹97.32 | 119,169 |
| 2026-03-19 | ₹101.22 | ₹101.23 | ₹97.51 | ₹97.73 | 196,915 |
| 2026-03-18 | ₹99.00 | ₹103.99 | ₹99.00 | ₹101.20 | 226,460 |
| 2026-03-17 | ₹102.30 | ₹103.01 | ₹97.76 | ₹98.99 | 420,122 |
| 2026-03-16 | ₹102.60 | ₹103.10 | ₹97.51 | ₹101.49 | 866,286 |
| 2026-03-13 | ₹102.47 | ₹104.00 | ₹96.50 | ₹98.22 | 1,332,221 |
| 2026-03-12 | ₹103.87 | ₹104.26 | ₹101.00 | ₹101.66 | 918,981 |
| 2026-03-11 | ₹109.00 | ₹110.17 | ₹103.20 | ₹105.02 | 216,371 |
| 2026-03-10 | ₹106.42 | ₹109.89 | ₹105.77 | ₹107.94 | 258,513 |
| 2026-03-09 | ₹109.99 | ₹109.99 | ₹102.31 | ₹104.87 | 157,287 |
| 2026-03-06 | ₹109.25 | ₹113.70 | ₹108.50 | ₹110.06 | 177,086 |
| 2026-03-05 | ₹111.00 | ₹112.84 | ₹104.06 | ₹109.25 | 524,423 |
| 2026-03-04 | ₹115.25 | ₹115.25 | ₹108.00 | ₹109.55 | 250,659 |
| 2026-03-02 | ₹118.15 | ₹121.13 | ₹116.50 | ₹117.10 | 251,707 |
| 2026-02-27 | ₹126.85 | ₹126.85 | ₹120.42 | ₹121.83 | 283,403 |
| 2026-02-26 | ₹130.25 | ₹130.44 | ₹125.20 | ₹125.84 | 147,734 |
| 2026-02-25 | ₹125.15 | ₹129.43 | ₹125.15 | ₹128.31 | 122,654 |
| 2026-02-24 | ₹130.95 | ₹130.95 | ₹124.01 | ₹125.15 | 310,201 |
| 2026-02-23 | ₹132.97 | ₹137.69 | ₹129.50 | ₹131.07 | 470,006 |
| 2026-02-20 | ₹135.48 | ₹136.80 | ₹133.51 | ₹134.56 | 180,487 |
| 2026-02-19 | ₹141.80 | ₹141.80 | ₹133.50 | ₹134.60 | 402,316 |
| 2026-02-18 | ₹138.00 | ₹142.90 | ₹137.30 | ₹140.08 | 1,104,942 |
| 2026-02-17 | ₹135.00 | ₹138.99 | ₹134.40 | ₹137.81 | 542,633 |
| 2026-02-16 | ₹138.00 | ₹138.00 | ₹133.57 | ₹134.75 | 384,219 |
| 2026-02-13 | ₹138.50 | ₹140.05 | ₹135.30 | ₹138.30 | 568,320 |
| 2026-02-12 | ₹134.00 | ₹141.90 | ₹131.99 | ₹138.12 | 2,790,165 |
| 2026-02-11 | ₹136.00 | ₹136.00 | ₹132.28 | ₹133.56 | 219,333 |
| 2026-02-10 | ₹135.69 | ₹137.50 | ₹133.56 | ₹134.85 | 903,401 |
| 2026-02-09 | ₹132.00 | ₹136.39 | ₹129.15 | ₹134.80 | 1,322,989 |
| 2026-02-06 | ₹131.40 | ₹136.02 | ₹130.23 | ₹133.14 | 1,568,140 |
| 2026-02-05 | ₹132.70 | ₹134.50 | ₹130.50 | ₹130.83 | 709,052 |
| 2026-02-04 | ₹127.80 | ₹143.50 | ₹126.48 | ₹132.48 | 3,977,846 |
| 2026-02-03 | ₹127.00 | ₹132.30 | ₹124.11 | ₹127.53 | 643,190 |
| 2026-02-02 | ₹129.78 | ₹129.78 | ₹119.01 | ₹123.29 | 279,643 |
| 2026-02-01 | ₹134.47 | ₹134.47 | ₹126.23 | ₹128.75 | 197,414 |
| 2026-01-30 | ₹133.45 | ₹136.90 | ₹130.57 | ₹133.19 | 226,903 |
| 2026-01-29 | ₹135.90 | ₹136.70 | ₹131.51 | ₹133.72 | 243,579 |
| 2026-01-28 | ₹128.99 | ₹138.09 | ₹127.50 | ₹134.65 | 682,445 |
| 2026-01-27 | ₹129.99 | ₹130.00 | ₹124.18 | ₹127.96 | 551,667 |
| 2026-01-23 | ₹134.75 | ₹136.76 | ₹127.15 | ₹128.40 | 326,468 |
| 2026-01-22 | ₹128.00 | ₹135.24 | ₹128.00 | ₹133.89 | 711,929 |
| 2026-01-21 | ₹122.00 | ₹127.30 | ₹118.00 | ₹126.42 | 369,821 |
| 2026-01-20 | ₹125.90 | ₹129.33 | ₹122.00 | ₹122.67 | 706,287 |
| 2026-01-19 | ₹122.31 | ₹125.64 | ₹119.70 | ₹124.84 | 366,040 |
| 2026-01-16 | ₹125.90 | ₹128.49 | ₹121.10 | ₹122.35 | 286,888 |
| 2026-01-14 | ₹125.00 | ₹126.92 | ₹123.06 | ₹123.90 | 281,474 |
| 2026-01-13 | ₹125.01 | ₹128.00 | ₹122.50 | ₹123.93 | 185,517 |
| 2026-01-12 | ₹127.00 | ₹127.88 | ₹121.40 | ₹124.55 | 402,875 |
| 2026-01-09 | ₹129.69 | ₹130.57 | ₹125.50 | ₹126.89 | 243,610 |
| 2026-01-08 | ₹131.11 | ₹134.45 | ₹127.13 | ₹128.66 | 719,594 |
| 2026-01-07 | ₹134.00 | ₹134.00 | ₹129.85 | ₹131.00 | 493,719 |
| 2026-01-06 | ₹133.00 | ₹136.34 | ₹128.50 | ₹132.71 | 2,728,175 |
| 2026-01-05 | ₹119.45 | ₹135.40 | ₹113.99 | ₹131.18 | 6,128,630 |
| 2026-01-02 | ₹121.95 | ₹121.96 | ₹119.11 | ₹121.26 | 118,711 |
| 2026-01-01 | ₹123.41 | ₹123.70 | ₹120.58 | ₹121.39 | 52,661 |
Advance Agrolife Share Price Performance Analysis (Oct 2025 - Sep 2026)
ADVANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.99%
₹121.39 → ₹110.48
Year to Date
Price Volatility
10.40%
Low Volatility
Year to Date
Average Daily Volume
449,879
Year to Date Average
NSE Exchange
Advance Agrolife Share Price History – Frequently Asked Questions
Common questions about ADVANCE historical data and records. For live price, key ratios and fundamentals, see Advance Agrolife stock price NSE.
What is the all-time high share price of Advance Agrolife (ADVANCE)?
The all-time high share price of Advance Agrolife was ₹154.0 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Advance Agrolife (ADVANCE)?
The all-time low share price of Advance Agrolife was ₹84.1 recorded on March 30, 2026 on the NSE exchange.
How can I download ADVANCE historical share price data?
You can download Advance Agrolife historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADVANCE shares?
The highest trading volume day for Advance Agrolife was 7,784,902 shares traded on October 24, 2025 on the NSE exchange, with share price at ₹147.57.