Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 662.15
-2.40 (-0.36%)
At close: Oct 31, 2025
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 665.60 | 669.15 | 655.10 | 662.15 | 662.15 | -0.36% | 14,873 |
| Oct 30, 2025 | 673.85 | 673.85 | 660.00 | 664.55 | 664.55 | -0.34% | 4,056 |
| Oct 29, 2025 | 667.95 | 669.00 | 659.70 | 666.80 | 666.80 | 0.90% | 7,065 |
| Oct 28, 2025 | 673.25 | 673.45 | 659.00 | 660.85 | 660.85 | -1.05% | 3,663 |
| Oct 27, 2025 | 667.60 | 670.95 | 660.00 | 667.85 | 667.85 | 0.29% | 10,559 |
| Oct 24, 2025 | 657.15 | 668.00 | 657.05 | 665.90 | 665.90 | 0.70% | 6,499 |
| Oct 23, 2025 | 672.75 | 676.50 | 659.00 | 661.30 | 661.30 | -1.69% | 12,766 |
| Oct 21, 2025 | 660.85 | 675.00 | 660.85 | 672.70 | 672.70 | 1.80% | 1,655 |
| Oct 20, 2025 | 657.80 | 669.85 | 651.05 | 660.80 | 660.80 | 0.46% | 18,887 |
| Oct 17, 2025 | 669.95 | 669.95 | 652.05 | 657.80 | 657.80 | -0.23% | 11,798 |
| Oct 16, 2025 | 645.05 | 666.30 | 645.05 | 659.30 | 659.30 | 0.96% | 14,074 |
| Oct 15, 2025 | 662.80 | 662.80 | 648.50 | 653.05 | 653.05 | -0.54% | 12,323 |
| Oct 14, 2025 | 679.20 | 679.20 | 653.95 | 656.60 | 656.60 | -1.90% | 16,723 |
| Oct 13, 2025 | 662.05 | 676.30 | 650.20 | 669.35 | 669.35 | 1.17% | 19,717 |
| Oct 10, 2025 | 671.10 | 671.10 | 658.40 | 661.60 | 661.60 | -0.85% | 17,823 |
| 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 |