Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 534.35
-12.30 (-2.25%)
At close: Mar 30, 2026
BOM:540743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 535.15 | 546.65 | 531.40 | 534.35 | 534.35 | -2.25% | 28,747 |
| Mar 27, 2026 | 557.50 | 564.55 | 541.50 | 546.65 | 546.65 | -2.53% | 58,654 |
| Mar 25, 2026 | 555.95 | 573.15 | 555.95 | 560.85 | 560.85 | 0.28% | 15,754 |
| Mar 24, 2026 | 556.80 | 568.10 | 542.95 | 559.30 | 559.30 | 1.35% | 27,841 |
| Mar 23, 2026 | 579.85 | 588.80 | 545.00 | 551.85 | 551.85 | -6.28% | 31,586 |
| Mar 20, 2026 | 574.40 | 599.90 | 574.40 | 588.80 | 588.80 | 2.64% | 4,104 |
| Mar 19, 2026 | 587.95 | 587.95 | 572.75 | 573.65 | 573.65 | -2.79% | 919 |
| Mar 18, 2026 | 577.40 | 595.50 | 577.40 | 590.10 | 590.10 | 2.31% | 5,764 |
| Mar 17, 2026 | 571.35 | 595.00 | 571.35 | 576.80 | 576.80 | 0.20% | 21,873 |
| Mar 16, 2026 | 566.70 | 580.10 | 565.85 | 575.65 | 575.65 | 1.09% | 10,367 |
| Mar 13, 2026 | 580.60 | 582.05 | 566.20 | 569.45 | 569.45 | -3.06% | 16,812 |
| Mar 12, 2026 | 600.25 | 600.25 | 586.00 | 587.45 | 587.45 | -2.12% | 6,938 |
| Mar 11, 2026 | 606.85 | 616.20 | 596.65 | 600.20 | 600.20 | -0.22% | 2,084 |
| Mar 10, 2026 | 614.25 | 614.25 | 599.65 | 601.50 | 601.50 | -0.12% | 14,978 |
| Mar 9, 2026 | 580.35 | 618.00 | 574.55 | 602.20 | 602.20 | 1.11% | 40,374 |
| Mar 6, 2026 | 607.95 | 607.95 | 588.75 | 595.60 | 595.60 | -2.20% | 6,231 |
| Mar 5, 2026 | 604.75 | 618.75 | 588.00 | 609.00 | 609.00 | 1.27% | 11,395 |
| Mar 4, 2026 | 605.00 | 605.00 | 594.05 | 601.35 | 601.35 | -0.67% | 3,976 |
| Mar 2, 2026 | 630.60 | 630.60 | 599.75 | 605.40 | 605.40 | -5.58% | 32,175 |
| Feb 27, 2026 | 616.00 | 649.45 | 609.00 | 641.20 | 641.20 | 3.76% | 6,129 |
| Feb 26, 2026 | 622.05 | 627.25 | 615.00 | 617.95 | 617.95 | -0.87% | 11,795 |
| Feb 25, 2026 | 641.60 | 641.60 | 621.55 | 623.35 | 623.35 | -2.35% | 21,578 |
| Feb 24, 2026 | 640.00 | 651.00 | 634.85 | 638.35 | 638.35 | -0.99% | 30,766 |
| Feb 23, 2026 | 636.70 | 645.90 | 636.70 | 644.75 | 644.75 | 1.37% | 24,515 |
| Feb 20, 2026 | 640.85 | 640.85 | 629.00 | 636.05 | 636.05 | -0.80% | 18,792 |
| Feb 19, 2026 | 626.05 | 642.60 | 626.05 | 641.20 | 641.20 | 0.10% | 14,100 |
| Feb 18, 2026 | 645.50 | 645.50 | 635.85 | 640.55 | 640.55 | -0.76% | 18,132 |
| Feb 17, 2026 | 646.25 | 647.35 | 640.00 | 645.45 | 645.45 | 1.05% | 31,991 |
| Feb 16, 2026 | 647.70 | 651.20 | 630.00 | 638.75 | 638.75 | -1.97% | 27,471 |
| Feb 13, 2026 | 633.65 | 656.00 | 622.65 | 651.60 | 651.60 | 2.81% | 137,088 |
| Feb 12, 2026 | 597.85 | 650.50 | 586.35 | 633.80 | 633.80 | 7.41% | 385,977 |
| Feb 11, 2026 | 586.65 | 608.25 | 582.05 | 590.10 | 590.10 | -0.80% | 23,098 |
| Feb 10, 2026 | 582.40 | 597.40 | 577.25 | 594.85 | 594.85 | 2.16% | 31,582 |
| Feb 9, 2026 | 562.05 | 584.25 | 556.00 | 582.30 | 582.30 | 5.15% | 47,232 |
| Feb 6, 2026 | 557.70 | 557.70 | 546.75 | 553.80 | 553.80 | -0.11% | 9,927 |
| Feb 5, 2026 | 557.05 | 567.00 | 550.95 | 554.40 | 554.40 | -0.81% | 10,232 |
| Feb 4, 2026 | 549.10 | 566.75 | 547.80 | 558.90 | 558.90 | 1.84% | 12,451 |
| Feb 3, 2026 | 573.95 | 575.00 | 547.00 | 548.80 | 548.80 | -0.91% | 12,632 |
| Feb 2, 2026 | 521.40 | 559.50 | 514.65 | 553.85 | 553.85 | 6.71% | 60,669 |
| Feb 1, 2026 | 533.30 | 541.55 | 517.85 | 519.00 | 519.00 | -2.57% | 7,843 |
| Jan 30, 2026 | 521.45 | 535.95 | 517.90 | 532.70 | 532.70 | 1.75% | 7,280 |
| Jan 29, 2026 | 532.20 | 532.20 | 518.20 | 523.55 | 523.55 | -1.23% | 5,619 |
| Jan 28, 2026 | 529.25 | 534.00 | 516.30 | 530.05 | 530.05 | 2.44% | 13,231 |
| Jan 27, 2026 | 524.90 | 535.00 | 506.70 | 517.45 | 517.45 | 0.94% | 21,773 |
| Jan 23, 2026 | 524.60 | 526.00 | 511.20 | 512.65 | 512.65 | -2.26% | 11,078 |
| Jan 22, 2026 | 517.60 | 525.90 | 517.35 | 524.50 | 524.50 | 1.35% | 5,721 |
| Jan 21, 2026 | 522.60 | 524.55 | 512.90 | 517.50 | 517.50 | -0.98% | 14,477 |
| Jan 20, 2026 | 531.90 | 542.25 | 518.65 | 522.60 | 522.60 | -3.47% | 12,146 |
| Jan 19, 2026 | 534.00 | 548.90 | 532.00 | 541.40 | 541.40 | 0.21% | 22,576 |
| Jan 16, 2026 | 556.75 | 556.75 | 539.00 | 540.25 | 540.25 | -1.70% | 11,549 |