Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 667.30
-4.00 (-0.60%)
At close: Oct 9, 2025
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 688.95 | 688.95 | 665.05 | 667.30 | 667.30 | -0.60% | 6,140 |
| Oct 8, 2025 | 674.60 | 685.85 | 670.05 | 671.30 | 671.30 | -0.36% | 8,818 |
| Oct 7, 2025 | 679.90 | 682.30 | 672.00 | 673.70 | 673.70 | -0.35% | 6,602 |
| Oct 6, 2025 | 690.25 | 691.40 | 671.05 | 676.10 | 676.10 | -2.05% | 14,344 |
| Oct 3, 2025 | 697.50 | 701.70 | 686.70 | 690.25 | 690.25 | -0.88% | 9,233 |
| Oct 1, 2025 | 689.45 | 698.00 | 675.65 | 696.35 | 696.35 | 0.80% | 11,552 |
| Sep 30, 2025 | 729.80 | 729.80 | 686.60 | 690.85 | 690.85 | -3.10% | 13,487 |
| Sep 29, 2025 | 725.05 | 728.00 | 703.85 | 712.95 | 712.95 | -0.48% | 21,101 |
| Sep 26, 2025 | 673.25 | 724.90 | 673.25 | 716.40 | 716.40 | 4.34% | 83,997 |
| Sep 25, 2025 | 715.55 | 716.10 | 684.25 | 686.60 | 686.60 | -3.95% | 6,493 |
| Sep 24, 2025 | 718.05 | 722.85 | 712.00 | 714.85 | 714.85 | -1.00% | 2,665 |
| Sep 23, 2025 | 733.35 | 735.45 | 720.05 | 722.05 | 722.05 | -1.54% | 2,424 |
| Sep 22, 2025 | 740.30 | 740.30 | 725.55 | 733.35 | 733.35 | 0.56% | 2,883 |
| Sep 19, 2025 | 733.85 | 734.65 | 722.05 | 729.25 | 729.25 | 0.51% | 8,629 |
| Sep 18, 2025 | 737.75 | 737.80 | 724.00 | 725.55 | 725.55 | -0.91% | 5,714 |
| Sep 17, 2025 | 732.85 | 736.75 | 730.20 | 732.25 | 732.25 | -0.24% | 8,866 |
| Sep 16, 2025 | 735.25 | 742.90 | 730.60 | 734.00 | 734.00 | -0.18% | 2,772 |
| Sep 15, 2025 | 727.55 | 740.35 | 727.55 | 735.30 | 735.30 | 0.03% | 5,019 |
| Sep 12, 2025 | 743.90 | 743.90 | 727.35 | 735.10 | 735.10 | 0.01% | 13,593 |
| Sep 11, 2025 | 735.05 | 746.35 | 733.65 | 735.00 | 735.00 | -0.79% | 6,274 |
| Sep 10, 2025 | 737.15 | 752.00 | 737.15 | 740.85 | 740.85 | 0.52% | 15,165 |
| Sep 9, 2025 | 738.95 | 739.05 | 730.20 | 737.05 | 737.05 | 0.32% | 5,742 |
| Sep 8, 2025 | 762.95 | 762.95 | 732.95 | 734.70 | 734.70 | -1.82% | 5,047 |
| Sep 5, 2025 | 723.80 | 752.00 | 723.80 | 748.30 | 748.30 | 2.38% | 15,157 |
| Sep 4, 2025 | 737.55 | 749.75 | 729.00 | 730.90 | 730.90 | -0.77% | 7,080 |
| Sep 3, 2025 | 746.35 | 746.35 | 723.30 | 736.55 | 736.55 | -1.48% | 23,524 |
| Sep 2, 2025 | 748.80 | 759.65 | 746.30 | 747.60 | 747.60 | 0.84% | 2,708 |
| Sep 1, 2025 | 744.80 | 747.50 | 738.15 | 741.40 | 741.40 | 0.16% | 3,297 |
| Aug 29, 2025 | 744.95 | 748.70 | 735.55 | 740.25 | 740.25 | 0.51% | 4,939 |
| Aug 28, 2025 | 753.65 | 753.65 | 732.80 | 736.50 | 736.50 | 0.14% | 5,058 |
| Aug 26, 2025 | 755.35 | 755.35 | 732.95 | 735.50 | 735.50 | -1.64% | 6,236 |
| Aug 25, 2025 | 743.25 | 759.40 | 743.25 | 747.75 | 747.75 | 0.21% | 8,357 |
| Aug 22, 2025 | 755.65 | 759.45 | 744.90 | 746.15 | 746.15 | -1.07% | 6,785 |
| Aug 21, 2025 | 774.75 | 774.75 | 752.60 | 754.25 | 754.25 | -0.95% | 2,875 |
| Aug 20, 2025 | 765.00 | 768.00 | 755.00 | 761.50 | 761.50 | 0.10% | 4,425 |
| Aug 19, 2025 | 754.80 | 766.65 | 751.50 | 760.75 | 760.75 | 1.29% | 8,273 |
| Aug 18, 2025 | 753.60 | 760.00 | 744.90 | 751.05 | 751.05 | -0.28% | 21,564 |
| Aug 14, 2025 | 777.05 | 779.95 | 748.85 | 753.15 | 753.15 | -3.05% | 22,399 |
| Aug 13, 2025 | 793.05 | 793.05 | 775.10 | 776.85 | 776.85 | -1.09% | 4,675 |
| Aug 12, 2025 | 798.05 | 810.45 | 780.95 | 785.45 | 785.45 | -1.75% | 9,464 |
| Aug 11, 2025 | 819.35 | 819.90 | 790.50 | 799.40 | 799.40 | -1.97% | 15,668 |
| Aug 8, 2025 | 822.00 | 833.80 | 808.45 | 815.50 | 815.50 | 0.35% | 23,179 |
| Aug 7, 2025 | 827.95 | 829.50 | 803.90 | 812.65 | 812.65 | -2.31% | 27,048 |
| Aug 6, 2025 | 810.60 | 849.60 | 804.75 | 831.85 | 831.85 | 2.75% | 22,153 |
| Aug 5, 2025 | 812.00 | 825.05 | 797.40 | 809.55 | 809.55 | -0.22% | 7,928 |
| Aug 4, 2025 | 813.00 | 823.75 | 803.75 | 811.35 | 811.35 | -0.37% | 20,150 |
| Aug 1, 2025 | 844.10 | 867.00 | 810.85 | 814.40 | 814.40 | -3.87% | 15,275 |
| Jul 31, 2025 | 825.75 | 858.00 | 808.65 | 847.15 | 847.15 | 1.06% | 19,591 |
| Jul 30, 2025 | 849.45 | 855.00 | 826.75 | 838.30 | 827.30 | -0.49% | 13,049 |
| Jul 29, 2025 | 831.70 | 848.05 | 814.60 | 842.40 | 831.35 | 0.75% | 24,408 |