Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 602.20
+6.60 (1.11%)
At close: Mar 9, 2026
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 559.25 | 559.25 | 547.00 | 549.60 | 549.60 | -1.72% | 4,065 |
| Jan 13, 2026 | 562.25 | 567.95 | 549.90 | 559.20 | 559.20 | 1.92% | 13,339 |
| Jan 12, 2026 | 556.20 | 556.25 | 538.00 | 548.65 | 548.65 | -1.35% | 15,055 |
| Jan 9, 2026 | 556.00 | 566.65 | 555.00 | 556.15 | 556.15 | -0.67% | 12,213 |
| Jan 8, 2026 | 570.20 | 572.95 | 557.95 | 559.90 | 559.90 | -1.81% | 5,698 |
| Jan 7, 2026 | 566.85 | 572.55 | 562.95 | 570.20 | 570.20 | 0.58% | 4,644 |
| Jan 6, 2026 | 566.00 | 571.35 | 564.50 | 566.90 | 566.90 | -0.70% | 5,691 |
| Jan 5, 2026 | 592.95 | 592.95 | 568.65 | 570.90 | 570.90 | -0.44% | 3,137 |
| Jan 2, 2026 | 568.60 | 574.45 | 565.25 | 573.40 | 573.40 | 0.98% | 3,707 |
| Jan 1, 2026 | 570.05 | 572.25 | 565.85 | 567.85 | 567.85 | -0.67% | 6,607 |
| Dec 31, 2025 | 562.25 | 572.90 | 560.85 | 571.70 | 571.70 | 1.68% | 14,452 |
| Dec 30, 2025 | 562.65 | 566.35 | 559.00 | 562.25 | 562.25 | -0.07% | 8,519 |
| Dec 29, 2025 | 565.65 | 574.95 | 560.40 | 562.65 | 562.65 | -0.53% | 16,545 |
| Dec 26, 2025 | 565.25 | 567.25 | 562.25 | 565.65 | 565.65 | 0.09% | 8,839 |
| Dec 24, 2025 | 572.00 | 574.05 | 564.00 | 565.15 | 565.15 | -1.15% | 12,042 |