Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 575.50
+13.90 (2.48%)
At close: Jul 15, 2026
BOM:540743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 555.30 | 580.75 | 555.30 | 575.50 | 575.50 | 2.48% | 11,929 |
| Jul 14, 2026 | 565.70 | 567.15 | 559.00 | 561.60 | 561.60 | -0.68% | 8,202 |
| Jul 13, 2026 | 563.35 | 568.00 | 560.90 | 565.45 | 565.45 | 0.37% | 9,035 |
| Jul 10, 2026 | 562.20 | 565.85 | 560.00 | 563.35 | 563.35 | 0.20% | 13,551 |
| Jul 9, 2026 | 559.60 | 563.30 | 557.10 | 562.20 | 562.20 | 1.66% | 4,739 |
| Jul 8, 2026 | 561.95 | 563.20 | 551.45 | 553.00 | 553.00 | -1.43% | 3,546 |
| Jul 7, 2026 | 570.00 | 571.00 | 560.00 | 561.00 | 561.00 | -1.31% | 6,207 |
| Jul 6, 2026 | 563.95 | 571.00 | 555.90 | 568.45 | 568.45 | 1.57% | 6,986 |
| Jul 3, 2026 | 554.15 | 561.60 | 554.15 | 559.65 | 559.65 | 0.99% | 3,877 |
| Jul 2, 2026 | 553.85 | 557.70 | 550.00 | 554.15 | 554.15 | 0.58% | 3,932 |
| Jul 1, 2026 | 563.85 | 563.85 | 548.80 | 550.95 | 550.95 | -1.07% | 19,163 |
| Jun 30, 2026 | 557.50 | 569.35 | 555.00 | 556.90 | 556.90 | -0.10% | 6,375 |
| Jun 29, 2026 | 569.55 | 569.55 | 554.00 | 557.45 | 557.45 | -0.71% | 7,564 |
| Jun 25, 2026 | 564.40 | 569.60 | 560.00 | 561.45 | 561.45 | -0.67% | 9,225 |
| Jun 24, 2026 | 565.75 | 567.55 | 559.25 | 565.25 | 565.25 | -0.09% | 9,751 |
| Jun 23, 2026 | 576.70 | 577.15 | 563.15 | 565.75 | 565.75 | -1.89% | 8,025 |
| Jun 22, 2026 | 572.05 | 582.95 | 572.05 | 576.65 | 576.65 | 0.27% | 14,904 |
| Jun 19, 2026 | 575.00 | 578.80 | 573.30 | 575.10 | 575.10 | -0.24% | 7,282 |
| Jun 18, 2026 | 574.65 | 580.50 | 572.70 | 576.50 | 576.50 | 0.32% | 11,541 |
| Jun 17, 2026 | 573.65 | 585.00 | 572.75 | 574.65 | 574.65 | -0.19% | 5,715 |
| Jun 16, 2026 | 571.80 | 582.55 | 571.80 | 575.75 | 575.75 | 0.88% | 5,775 |
| Jun 15, 2026 | 568.90 | 577.75 | 568.90 | 570.70 | 570.70 | 0.96% | 8,512 |
| Jun 12, 2026 | 563.80 | 568.15 | 560.55 | 565.25 | 565.25 | 1.33% | 3,447 |
| Jun 11, 2026 | 555.60 | 567.95 | 555.00 | 557.85 | 557.85 | -0.62% | 4,100 |
| Jun 10, 2026 | 570.00 | 572.00 | 559.85 | 561.35 | 561.35 | -1.22% | 4,144 |
| Jun 9, 2026 | 567.20 | 572.20 | 567.20 | 568.30 | 568.30 | 0.19% | 2,930 |
| Jun 8, 2026 | 573.05 | 576.45 | 565.40 | 567.20 | 567.20 | -2.12% | 3,770 |
| Jun 5, 2026 | 576.60 | 582.70 | 573.65 | 579.50 | 579.50 | 0.50% | 3,177 |
| Jun 4, 2026 | 574.05 | 581.15 | 571.45 | 576.60 | 576.60 | -0.12% | 8,836 |
| Jun 3, 2026 | 580.00 | 580.00 | 570.75 | 577.30 | 577.30 | -1.19% | 3,351 |
| Jun 2, 2026 | 576.70 | 586.00 | 569.05 | 584.25 | 584.25 | 1.32% | 4,168 |
| Jun 1, 2026 | 577.55 | 585.50 | 573.00 | 576.65 | 576.65 | -0.41% | 11,782 |
| May 29, 2026 | 588.40 | 594.40 | 567.20 | 579.05 | 579.05 | -1.71% | 9,726 |
| May 27, 2026 | 590.00 | 590.00 | 583.60 | 589.15 | 589.15 | 0.84% | 2,392 |
| May 26, 2026 | 572.70 | 586.95 | 572.70 | 584.25 | 584.25 | 2.04% | 13,416 |
| May 25, 2026 | 623.55 | 623.55 | 570.80 | 572.55 | 572.55 | -1.08% | 139,986 |
| May 22, 2026 | 586.45 | 594.00 | 573.75 | 578.80 | 578.80 | -1.39% | 58,465 |
| May 21, 2026 | 580.10 | 598.55 | 580.00 | 586.95 | 586.95 | 2.16% | 24,564 |
| May 20, 2026 | 567.35 | 582.80 | 565.05 | 574.55 | 574.55 | 0.34% | 20,886 |
| May 19, 2026 | 571.00 | 578.55 | 564.10 | 572.60 | 572.60 | 2.01% | 11,047 |
| May 18, 2026 | 569.75 | 577.75 | 560.00 | 561.30 | 561.30 | -1.54% | 26,821 |
| May 15, 2026 | 571.80 | 577.10 | 561.10 | 570.10 | 570.10 | 1.01% | 330,650 |
| May 14, 2026 | 567.95 | 572.00 | 560.55 | 564.40 | 564.40 | 0.19% | 14,481 |
| May 13, 2026 | 566.55 | 578.10 | 562.55 | 563.35 | 563.35 | -1.52% | 5,624 |
| May 12, 2026 | 578.25 | 583.70 | 571.00 | 572.05 | 572.05 | -1.86% | 12,979 |
| May 11, 2026 | 599.90 | 599.90 | 580.20 | 582.90 | 582.90 | -1.64% | 15,257 |
| May 8, 2026 | 593.95 | 601.10 | 581.20 | 592.60 | 592.60 | 1.22% | 7,510 |
| May 7, 2026 | 580.55 | 593.45 | 579.00 | 585.45 | 585.45 | 0.84% | 21,558 |
| May 6, 2026 | 581.00 | 583.50 | 573.50 | 580.60 | 580.60 | 1.69% | 10,056 |
| May 5, 2026 | 584.60 | 585.80 | 570.10 | 570.95 | 570.95 | -2.86% | 5,795 |