Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 552.75
-7.70 (-1.37%)
Mar 27, 2026, 12:10 PM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 559.95 | 573.15 | 558.15 | 560.45 | 560.45 | 0.58% | 127,907 |
| Mar 24, 2026 | 557.95 | 567.95 | 542.90 | 557.20 | 557.20 | 0.85% | 175,232 |
| Mar 23, 2026 | 588.50 | 589.00 | 545.20 | 552.50 | 552.50 | -6.12% | 182,112 |
| Mar 20, 2026 | 578.00 | 600.60 | 578.00 | 588.50 | 588.50 | 2.54% | 179,733 |
| Mar 19, 2026 | 581.00 | 581.60 | 572.10 | 573.90 | 573.90 | -2.89% | 76,786 |
| Mar 18, 2026 | 580.45 | 596.50 | 580.45 | 591.00 | 591.00 | 2.32% | 103,861 |
| Mar 17, 2026 | 573.60 | 595.00 | 572.90 | 577.60 | 577.60 | 0.50% | 213,896 |
| Mar 16, 2026 | 571.75 | 580.60 | 565.35 | 574.70 | 574.70 | 1.01% | 119,481 |
| Mar 13, 2026 | 583.00 | 586.00 | 561.25 | 568.95 | 568.95 | -3.00% | 146,925 |
| Mar 12, 2026 | 595.00 | 597.00 | 585.20 | 586.55 | 586.55 | -2.30% | 89,084 |
| Mar 11, 2026 | 605.50 | 617.25 | 596.75 | 600.35 | 600.35 | -0.32% | 70,751 |
| Mar 10, 2026 | 610.00 | 610.00 | 600.00 | 602.30 | 602.30 | 0.09% | 79,987 |
| Mar 9, 2026 | 583.80 | 619.70 | 575.55 | 601.75 | 601.75 | 1.10% | 557,333 |
| Mar 6, 2026 | 602.00 | 606.45 | 587.90 | 595.20 | 595.20 | -2.42% | 106,886 |
| Mar 5, 2026 | 602.65 | 618.90 | 588.10 | 609.95 | 609.95 | 1.67% | 110,239 |
| Mar 4, 2026 | 601.15 | 605.00 | 595.00 | 599.95 | 599.95 | -1.31% | 88,001 |
| Mar 2, 2026 | 630.00 | 630.00 | 599.05 | 607.90 | 607.90 | -5.05% | 284,432 |
| Feb 27, 2026 | 620.10 | 650.00 | 608.60 | 640.25 | 640.25 | 3.46% | 237,769 |
| Feb 26, 2026 | 623.00 | 627.25 | 615.10 | 618.85 | 618.85 | -0.76% | 88,327 |
| Feb 25, 2026 | 639.95 | 642.95 | 621.20 | 623.60 | 623.60 | -2.31% | 106,513 |
| Feb 24, 2026 | 643.80 | 650.15 | 634.45 | 638.35 | 638.35 | -1.00% | 126,138 |
| Feb 23, 2026 | 640.00 | 646.50 | 636.65 | 644.80 | 644.80 | 1.38% | 98,649 |
| Feb 20, 2026 | 637.80 | 639.05 | 628.00 | 636.05 | 636.05 | -0.76% | 89,804 |
| Feb 19, 2026 | 641.05 | 643.20 | 635.00 | 640.95 | 640.95 | 0.01% | 100,781 |
| Feb 18, 2026 | 646.50 | 649.55 | 635.75 | 640.90 | 640.90 | -0.67% | 130,834 |
| Feb 17, 2026 | 638.20 | 647.55 | 638.20 | 645.25 | 645.25 | 1.10% | 146,230 |
| Feb 16, 2026 | 652.00 | 653.60 | 630.00 | 638.20 | 638.20 | -2.00% | 259,715 |
| Feb 13, 2026 | 632.00 | 656.70 | 621.95 | 651.20 | 651.20 | 2.88% | 1,653,084 |
| Feb 12, 2026 | 588.15 | 650.00 | 585.90 | 633.00 | 633.00 | 7.05% | 7,519,544 |
| Feb 11, 2026 | 593.00 | 602.00 | 581.45 | 591.30 | 591.30 | -0.68% | 180,886 |
| Feb 10, 2026 | 583.00 | 597.80 | 577.05 | 595.35 | 595.35 | 2.25% | 201,905 |
| Feb 9, 2026 | 563.55 | 584.70 | 555.85 | 582.25 | 582.25 | 5.18% | 337,193 |
| Feb 6, 2026 | 553.80 | 556.60 | 545.80 | 553.60 | 553.60 | -0.03% | 63,685 |
| Feb 5, 2026 | 558.45 | 566.50 | 549.95 | 553.75 | 553.75 | -0.84% | 120,012 |
| Feb 4, 2026 | 551.20 | 568.00 | 546.05 | 558.45 | 558.45 | 1.84% | 149,185 |
| Feb 3, 2026 | 571.90 | 580.50 | 546.30 | 548.35 | 548.35 | -1.04% | 155,792 |
| Feb 2, 2026 | 525.00 | 561.90 | 514.00 | 554.10 | 554.10 | 6.71% | 1,168,602 |
| Feb 1, 2026 | 535.75 | 542.80 | 517.80 | 519.25 | 519.25 | -2.68% | 86,531 |
| Jan 30, 2026 | 523.60 | 535.75 | 517.45 | 533.55 | 533.55 | 1.90% | 86,238 |
| Jan 29, 2026 | 537.70 | 537.70 | 518.05 | 523.60 | 523.60 | -1.38% | 93,285 |
| Jan 28, 2026 | 517.30 | 534.95 | 515.20 | 530.90 | 530.90 | 2.63% | 104,318 |
| Jan 27, 2026 | 513.00 | 535.40 | 506.10 | 517.30 | 517.30 | 0.84% | 262,723 |
| Jan 23, 2026 | 525.00 | 526.65 | 511.00 | 513.00 | 513.00 | -2.18% | 61,614 |
| Jan 22, 2026 | 525.65 | 527.00 | 517.15 | 524.45 | 524.45 | 1.26% | 70,773 |
| Jan 21, 2026 | 521.95 | 524.70 | 512.00 | 517.90 | 517.90 | -0.78% | 132,736 |
| Jan 20, 2026 | 539.00 | 542.40 | 518.30 | 521.95 | 521.95 | -3.78% | 191,422 |
| Jan 19, 2026 | 531.85 | 550.00 | 531.20 | 542.45 | 542.45 | 0.44% | 124,950 |
| Jan 16, 2026 | 549.00 | 549.80 | 538.65 | 540.05 | 540.05 | -1.57% | 75,883 |
| Jan 14, 2026 | 555.00 | 558.60 | 547.00 | 548.65 | 548.65 | -2.02% | 64,782 |
| Jan 13, 2026 | 553.15 | 567.00 | 549.90 | 559.95 | 559.95 | 2.24% | 157,014 |