Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 814.00
-33.20 (-3.92%)
Aug 1, 2025, 3:30 PM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 847.70 | 867.15 | 809.25 | 814.00 | 814.00 | -3.92% | 452,626 |
| Jul 31, 2025 | 825.00 | 858.90 | 807.60 | 847.20 | 847.20 | 1.00% | 468,498 |
| Jul 30, 2025 | 847.90 | 856.20 | 826.80 | 838.85 | 827.85 | -0.50% | 322,427 |
| Jul 29, 2025 | 833.15 | 848.00 | 814.85 | 843.10 | 832.04 | 0.86% | 316,536 |
| Jul 28, 2025 | 839.10 | 854.40 | 828.55 | 835.95 | 824.99 | -0.38% | 281,091 |
| Jul 25, 2025 | 852.95 | 872.00 | 834.55 | 839.10 | 828.10 | -1.71% | 424,397 |
| Jul 24, 2025 | 855.00 | 876.35 | 840.00 | 853.70 | 842.51 | 0.60% | 1,737,209 |
| Jul 23, 2025 | 810.60 | 852.95 | 810.60 | 848.60 | 837.47 | 4.72% | 2,027,227 |
| Jul 22, 2025 | 806.00 | 817.00 | 800.05 | 810.35 | 799.72 | 0.46% | 217,789 |
| Jul 21, 2025 | 800.00 | 811.00 | 791.20 | 806.60 | 796.02 | 0.73% | 201,223 |
| Jul 18, 2025 | 786.00 | 817.80 | 783.15 | 800.75 | 790.25 | 1.57% | 763,759 |
| Jul 17, 2025 | 779.00 | 795.00 | 777.70 | 788.35 | 778.01 | 1.38% | 136,269 |
| Jul 16, 2025 | 775.00 | 784.40 | 774.00 | 777.65 | 767.45 | 0.41% | 95,775 |
| Jul 15, 2025 | 770.30 | 786.80 | 770.30 | 774.50 | 764.34 | 0.10% | 81,818 |
| Jul 14, 2025 | 780.30 | 784.95 | 769.95 | 773.75 | 763.60 | -0.84% | 113,095 |
| Jul 11, 2025 | 768.10 | 785.00 | 768.10 | 780.30 | 770.07 | 1.30% | 181,653 |
| Jul 10, 2025 | 777.05 | 781.95 | 762.30 | 770.25 | 760.15 | -0.98% | 59,233 |
| Jul 9, 2025 | 781.25 | 783.75 | 771.90 | 777.85 | 767.65 | -0.44% | 101,632 |
| Jul 8, 2025 | 785.00 | 787.50 | 775.00 | 781.25 | 771.01 | -0.57% | 56,578 |
| Jul 7, 2025 | 780.35 | 797.20 | 775.10 | 785.70 | 775.40 | 0.48% | 168,479 |
| Jul 4, 2025 | 788.40 | 795.10 | 773.05 | 781.95 | 771.70 | -0.78% | 158,022 |
| Jul 3, 2025 | 801.10 | 803.35 | 784.65 | 788.10 | 777.77 | -1.96% | 212,650 |
| Jul 2, 2025 | 787.00 | 812.75 | 786.90 | 803.85 | 793.31 | 2.08% | 539,444 |
| Jul 1, 2025 | 781.50 | 792.00 | 778.05 | 787.45 | 777.12 | 0.76% | 110,421 |
| Jun 30, 2025 | 786.65 | 792.60 | 770.50 | 781.50 | 771.25 | -0.45% | 158,671 |
| Jun 27, 2025 | 775.00 | 791.50 | 767.00 | 785.00 | 774.71 | 1.74% | 228,174 |
| Jun 26, 2025 | 771.00 | 774.75 | 760.25 | 771.60 | 761.48 | 0.82% | 174,190 |
| Jun 25, 2025 | 751.10 | 769.20 | 746.25 | 765.30 | 755.26 | 1.93% | 259,322 |
| Jun 24, 2025 | 752.00 | 755.75 | 742.35 | 750.80 | 740.95 | 0.52% | 129,368 |
| Jun 23, 2025 | 758.10 | 758.10 | 745.00 | 746.95 | 737.16 | -2.04% | 91,132 |
| Jun 20, 2025 | 744.30 | 769.95 | 740.55 | 762.50 | 752.50 | 2.45% | 249,640 |
| Jun 19, 2025 | 764.10 | 767.45 | 741.05 | 744.30 | 734.54 | -2.59% | 82,501 |
| Jun 18, 2025 | 774.85 | 777.95 | 760.30 | 764.10 | 754.08 | -0.90% | 91,425 |
| Jun 17, 2025 | 774.25 | 783.15 | 768.10 | 771.05 | 760.94 | -0.41% | 159,834 |
| Jun 16, 2025 | 784.90 | 788.90 | 768.30 | 774.25 | 764.10 | -1.64% | 138,698 |
| Jun 13, 2025 | 760.00 | 790.80 | 758.15 | 787.15 | 776.83 | 1.94% | 210,404 |
| Jun 12, 2025 | 792.00 | 798.90 | 770.00 | 772.15 | 762.02 | -2.53% | 212,166 |
| Jun 11, 2025 | 813.90 | 813.90 | 788.00 | 792.20 | 781.81 | -1.93% | 218,554 |
| Jun 10, 2025 | 824.00 | 825.55 | 805.05 | 807.80 | 797.21 | -1.37% | 276,876 |
| Jun 9, 2025 | 817.80 | 825.00 | 804.00 | 819.00 | 808.26 | 1.64% | 231,051 |
| Jun 6, 2025 | 818.50 | 819.65 | 802.50 | 805.75 | 795.18 | -1.35% | 335,176 |
| Jun 5, 2025 | 819.45 | 826.75 | 805.20 | 816.75 | 806.04 | 0.22% | 533,444 |
| Jun 4, 2025 | 793.00 | 827.00 | 786.00 | 814.95 | 804.26 | 2.96% | 946,671 |
| Jun 3, 2025 | 767.30 | 795.00 | 767.00 | 791.55 | 781.17 | 3.78% | 821,267 |
| Jun 2, 2025 | 762.05 | 768.65 | 748.00 | 762.70 | 752.70 | -0.01% | 176,027 |
| May 30, 2025 | 754.50 | 774.95 | 750.05 | 762.80 | 752.80 | 1.17% | 1,327,385 |
| May 29, 2025 | 747.95 | 756.80 | 747.00 | 753.95 | 744.06 | 1.18% | 154,363 |
| May 28, 2025 | 753.20 | 761.00 | 741.60 | 745.15 | 735.38 | -1.15% | 127,403 |
| May 27, 2025 | 742.30 | 755.00 | 741.55 | 753.80 | 743.92 | 0.69% | 168,385 |
| May 26, 2025 | 746.20 | 753.00 | 740.00 | 748.60 | 738.78 | 0.41% | 127,453 |