Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 587.25
-3.80 (-0.64%)
At close: Dec 4, 2025
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 590.00 | 594.00 | 584.00 | 587.25 | 587.25 | -0.64% | 70,319 |
| Dec 3, 2025 | 598.00 | 598.65 | 589.10 | 591.05 | 591.05 | -0.99% | 189,958 |
| Dec 2, 2025 | 608.00 | 608.00 | 593.55 | 596.95 | 596.95 | -1.87% | 182,791 |
| Dec 1, 2025 | 595.30 | 614.90 | 595.30 | 608.30 | 608.30 | 2.31% | 334,947 |
| Nov 28, 2025 | 599.70 | 601.05 | 593.30 | 594.55 | 594.55 | -0.86% | 103,708 |
| Nov 27, 2025 | 602.30 | 620.00 | 597.30 | 599.70 | 599.70 | 0.67% | 1,038,745 |
| Nov 26, 2025 | 573.40 | 598.40 | 571.60 | 595.70 | 595.70 | 4.30% | 502,527 |
| Nov 25, 2025 | 567.90 | 574.95 | 562.20 | 571.15 | 571.15 | 1.11% | 326,507 |
| Nov 24, 2025 | 578.45 | 579.75 | 563.00 | 564.90 | 564.90 | -1.73% | 345,958 |
| Nov 21, 2025 | 571.20 | 579.00 | 567.90 | 574.85 | 574.85 | 0.64% | 376,134 |
| Nov 20, 2025 | 568.35 | 576.50 | 567.50 | 571.20 | 571.20 | 0.52% | 185,561 |
| Nov 19, 2025 | 577.05 | 579.75 | 560.05 | 568.25 | 568.25 | -1.53% | 378,071 |
| Nov 18, 2025 | 588.95 | 588.95 | 571.75 | 577.10 | 577.10 | -1.23% | 148,529 |
| Nov 17, 2025 | 569.80 | 589.30 | 569.80 | 584.30 | 584.30 | 3.05% | 399,409 |
| Nov 14, 2025 | 583.95 | 584.00 | 565.50 | 567.00 | 567.00 | -3.02% | 296,832 |
| Nov 13, 2025 | 578.30 | 586.40 | 578.30 | 584.65 | 584.65 | 1.60% | 176,818 |
| Nov 12, 2025 | 572.50 | 579.80 | 570.60 | 575.45 | 575.45 | 0.48% | 208,733 |
| Nov 11, 2025 | 588.55 | 590.75 | 564.00 | 572.70 | 572.70 | -2.84% | 371,371 |
| Nov 10, 2025 | 589.55 | 594.45 | 579.00 | 589.45 | 589.45 | -0.02% | 251,148 |
| Nov 7, 2025 | 620.05 | 620.55 | 587.00 | 589.55 | 589.55 | -4.74% | 568,229 |
| Nov 6, 2025 | 648.75 | 648.75 | 611.60 | 618.90 | 618.90 | -4.66% | 407,909 |
| Nov 4, 2025 | 660.75 | 662.25 | 648.00 | 649.15 | 649.15 | -1.76% | 153,701 |
| Nov 3, 2025 | 663.25 | 666.60 | 656.10 | 660.75 | 660.75 | -0.38% | 119,511 |
| Oct 31, 2025 | 667.00 | 669.95 | 655.05 | 663.25 | 663.25 | -0.15% | 173,614 |
| Oct 30, 2025 | 669.40 | 669.40 | 660.00 | 664.25 | 664.25 | -0.40% | 101,928 |
| Oct 29, 2025 | 660.00 | 668.30 | 659.50 | 666.90 | 666.90 | 0.97% | 87,487 |
| Oct 28, 2025 | 668.00 | 673.80 | 659.00 | 660.50 | 660.50 | -1.13% | 128,899 |
| Oct 27, 2025 | 668.55 | 670.95 | 659.75 | 668.05 | 668.05 | 0.32% | 125,241 |
| Oct 24, 2025 | 662.30 | 667.60 | 657.00 | 665.90 | 665.90 | 0.71% | 105,146 |
| Oct 23, 2025 | 673.45 | 678.45 | 659.00 | 661.20 | 661.20 | -1.61% | 153,313 |
| Oct 21, 2025 | 670.00 | 674.95 | 661.00 | 672.05 | 672.05 | 1.50% | 57,681 |
| Oct 20, 2025 | 660.00 | 669.60 | 651.15 | 662.15 | 662.15 | 0.71% | 153,868 |
| Oct 17, 2025 | 661.70 | 669.50 | 651.70 | 657.45 | 657.45 | -0.25% | 157,691 |
| Oct 16, 2025 | 653.00 | 666.40 | 651.00 | 659.10 | 659.10 | 0.94% | 184,993 |
| Oct 15, 2025 | 656.45 | 658.40 | 648.20 | 652.95 | 652.95 | -0.53% | 163,535 |
| Oct 14, 2025 | 675.40 | 675.90 | 653.30 | 656.40 | 656.40 | -2.02% | 216,713 |
| Oct 13, 2025 | 662.80 | 676.00 | 649.90 | 669.95 | 669.95 | 1.36% | 332,632 |
| Oct 10, 2025 | 669.90 | 670.70 | 658.00 | 660.95 | 660.95 | -0.94% | 152,537 |
| Oct 9, 2025 | 672.80 | 674.40 | 665.00 | 667.25 | 667.25 | -0.67% | 117,809 |
| Oct 8, 2025 | 676.70 | 685.70 | 670.05 | 671.75 | 671.75 | -0.34% | 153,754 |
| Oct 7, 2025 | 679.55 | 683.00 | 672.60 | 674.05 | 674.05 | -0.07% | 109,899 |
| Oct 6, 2025 | 692.00 | 693.80 | 670.95 | 674.55 | 674.55 | -2.30% | 177,088 |
| Oct 3, 2025 | 698.05 | 701.15 | 686.65 | 690.45 | 690.45 | -0.70% | 155,846 |
| Oct 1, 2025 | 689.00 | 699.20 | 675.00 | 695.30 | 695.30 | 0.74% | 288,650 |
| Sep 30, 2025 | 716.70 | 720.15 | 686.30 | 690.20 | 690.20 | -3.20% | 259,738 |
| Sep 29, 2025 | 727.00 | 727.00 | 704.00 | 713.00 | 713.00 | -0.39% | 335,054 |
| Sep 26, 2025 | 685.60 | 725.00 | 685.60 | 715.80 | 715.80 | 4.09% | 1,449,081 |
| Sep 25, 2025 | 711.50 | 716.20 | 684.40 | 687.70 | 687.70 | -3.81% | 211,773 |
| Sep 24, 2025 | 718.00 | 724.70 | 711.05 | 714.95 | 714.95 | -1.09% | 90,881 |
| Sep 23, 2025 | 740.00 | 740.00 | 720.05 | 722.85 | 722.85 | -1.63% | 83,887 |