Godrej Agrovet Limited (BOM:540743)
India · Delayed Price · Currency is INR 647.80
+6.40 (1.00%)
At close: Oct 6, 2026
BOM:540743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 645.50 | 650.50 | 636.75 | 647.80 | 647.80 | 1.00% | 7,604 |
| Oct 5, 2026 | 630.55 | 651.00 | 627.05 | 641.40 | 641.40 | 1.63% | 12,440 |
| Oct 1, 2026 | 618.05 | 636.25 | 618.05 | 631.10 | 631.10 | 1.30% | 8,587 |
| Sep 30, 2026 | 626.15 | 641.60 | 620.55 | 623.00 | 623.00 | -1.80% | 9,917 |
| Sep 29, 2026 | 638.10 | 643.10 | 627.15 | 634.45 | 634.45 | -1.35% | 14,465 |
| Sep 28, 2026 | 658.85 | 658.85 | 641.10 | 643.10 | 643.10 | -2.28% | 12,261 |
| Sep 25, 2026 | 679.20 | 679.20 | 653.50 | 658.10 | 658.10 | -2.52% | 14,055 |
| Sep 24, 2026 | 671.35 | 698.10 | 668.35 | 675.10 | 675.10 | 1.01% | 45,609 |
| Sep 23, 2026 | 653.15 | 674.40 | 653.15 | 668.35 | 668.35 | 2.47% | 6,070 |
| Sep 22, 2026 | 657.05 | 667.50 | 650.40 | 652.25 | 652.25 | -1.37% | 16,741 |
| Sep 21, 2026 | 668.15 | 679.45 | 658.80 | 661.30 | 661.30 | 0.10% | 7,999 |
| Sep 18, 2026 | 660.00 | 669.50 | 647.55 | 660.65 | 660.65 | 1.12% | 4,380 |
| Sep 17, 2026 | 646.90 | 655.40 | 640.40 | 653.35 | 653.35 | 0.97% | 3,747 |
| Sep 16, 2026 | 642.10 | 648.20 | 629.45 | 647.05 | 647.05 | 0.18% | 24,784 |
| Sep 15, 2026 | 680.75 | 682.45 | 643.05 | 645.90 | 645.90 | -4.42% | 9,491 |
| Sep 11, 2026 | 667.55 | 680.00 | 659.45 | 675.75 | 675.75 | 0.56% | 7,945 |
| Sep 10, 2026 | 674.35 | 683.30 | 665.00 | 672.00 | 672.00 | -0.36% | 25,970 |
| Sep 9, 2026 | 673.15 | 679.45 | 658.50 | 674.45 | 674.45 | 0.16% | 13,936 |
| Sep 8, 2026 | 664.55 | 675.00 | 655.00 | 673.35 | 673.35 | 1.16% | 34,036 |
| Sep 7, 2026 | 644.55 | 669.75 | 641.75 | 665.65 | 665.65 | 3.17% | 32,346 |
| Sep 4, 2026 | 655.95 | 664.80 | 639.00 | 645.20 | 645.20 | -2.06% | 21,919 |
| Sep 3, 2026 | 670.70 | 670.70 | 654.20 | 658.75 | 658.75 | -1.79% | 32,926 |
| Sep 2, 2026 | 650.80 | 679.35 | 650.05 | 670.75 | 670.75 | 2.55% | 96,121 |
| Sep 1, 2026 | 638.25 | 695.75 | 633.85 | 654.05 | 654.05 | 6.28% | 482,876 |
| Aug 31, 2026 | 618.15 | 623.85 | 608.00 | 615.40 | 615.40 | 1.23% | 11,280 |
| Aug 28, 2026 | 613.00 | 615.10 | 604.00 | 607.95 | 607.95 | -1.14% | 12,554 |
| Aug 27, 2026 | 629.75 | 629.75 | 611.90 | 614.95 | 614.95 | -1.64% | 13,511 |
| Aug 26, 2026 | 612.35 | 634.00 | 612.15 | 625.20 | 625.20 | 2.54% | 29,206 |
| Aug 25, 2026 | 572.05 | 624.85 | 572.00 | 609.70 | 609.70 | 6.06% | 217,563 |
| Aug 24, 2026 | 572.80 | 579.00 | 567.00 | 574.85 | 574.85 | 0.14% | 4,685 |
| Aug 21, 2026 | 580.00 | 584.75 | 572.70 | 574.05 | 574.05 | -1.37% | 12,012 |
| Aug 20, 2026 | 581.70 | 585.00 | 572.30 | 582.05 | 582.05 | 1.46% | 12,699 |
| Aug 19, 2026 | 594.70 | 594.70 | 570.00 | 573.70 | 573.70 | -2.55% | 40,535 |
| Aug 18, 2026 | 599.80 | 599.80 | 586.65 | 588.70 | 588.70 | -1.34% | 10,049 |
| Aug 17, 2026 | 587.35 | 600.95 | 579.35 | 596.70 | 596.70 | 3.05% | 30,699 |
| Aug 14, 2026 | 562.50 | 588.00 | 560.70 | 579.05 | 579.05 | 3.14% | 89,945 |
| Aug 13, 2026 | 552.05 | 569.00 | 548.25 | 561.40 | 561.40 | 1.71% | 32,246 |
| Aug 12, 2026 | 548.90 | 554.95 | 546.30 | 551.95 | 551.95 | 1.06% | 11,949 |
| Aug 11, 2026 | 555.05 | 555.05 | 545.00 | 546.15 | 546.15 | -1.60% | 10,698 |
| Aug 10, 2026 | 547.95 | 559.90 | 539.35 | 555.05 | 555.05 | 2.29% | 33,617 |
| Aug 7, 2026 | 549.95 | 549.95 | 541.40 | 542.65 | 542.65 | -0.51% | 8,914 |
| Aug 6, 2026 | 558.15 | 558.15 | 536.00 | 545.45 | 545.45 | -3.80% | 65,903 |
| Aug 5, 2026 | 569.50 | 569.50 | 559.80 | 567.00 | 567.00 | 0.69% | 1,316 |
| Aug 4, 2026 | 564.85 | 569.95 | 561.50 | 563.10 | 563.10 | -0.35% | 9,905 |
| Aug 3, 2026 | 557.10 | 566.40 | 557.10 | 565.10 | 565.10 | 1.52% | 4,816 |
| Jul 31, 2026 | 563.95 | 563.95 | 555.60 | 556.65 | 556.65 | -0.41% | 7,530 |
| Jul 30, 2026 | 560.35 | 564.45 | 557.50 | 558.95 | 558.95 | -0.25% | 6,669 |
| Jul 29, 2026 | 565.30 | 569.45 | 556.40 | 560.35 | 560.35 | -1.02% | 10,794 |
| Jul 28, 2026 | 571.65 | 580.00 | 569.85 | 577.10 | 566.10 | 0.39% | 12,879 |
| Jul 27, 2026 | 577.30 | 584.00 | 572.65 | 574.85 | 563.89 | 0.14% | 6,432 |