Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 599.95
-7.95 (-1.31%)
At close: Mar 4, 2026
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 555.85 | 559.85 | 538.10 | 547.70 | 547.70 | -1.79% | 247,466 |
| Jan 9, 2026 | 561.30 | 566.55 | 555.25 | 557.70 | 557.70 | -0.29% | 211,838 |
| Jan 8, 2026 | 572.25 | 572.25 | 557.05 | 559.30 | 559.30 | -2.03% | 99,857 |
| Jan 7, 2026 | 566.25 | 572.55 | 563.00 | 570.90 | 570.90 | 0.82% | 71,648 |
| Jan 6, 2026 | 569.00 | 571.45 | 563.60 | 566.25 | 566.25 | -0.73% | 63,661 |
| Jan 5, 2026 | 575.40 | 577.90 | 568.55 | 570.40 | 570.40 | -0.62% | 93,646 |
| Jan 2, 2026 | 566.85 | 574.70 | 565.15 | 573.95 | 573.95 | 1.00% | 67,535 |
| Jan 1, 2026 | 571.95 | 573.05 | 566.05 | 568.25 | 568.25 | -0.52% | 55,558 |
| Dec 31, 2025 | 561.65 | 572.95 | 560.80 | 571.20 | 571.20 | 1.70% | 92,204 |
| Dec 30, 2025 | 563.00 | 565.05 | 559.10 | 561.65 | 561.65 | -0.22% | 125,225 |
| Dec 29, 2025 | 566.90 | 575.00 | 560.00 | 562.90 | 562.90 | -0.39% | 109,099 |
| Dec 26, 2025 | 565.90 | 567.60 | 562.00 | 565.10 | 565.10 | -0.09% | 75,733 |
| Dec 24, 2025 | 575.10 | 575.10 | 563.30 | 565.60 | 565.60 | -1.13% | 134,320 |
| Dec 23, 2025 | 570.00 | 575.00 | 568.80 | 572.05 | 572.05 | 0.23% | 59,209 |
| Dec 22, 2025 | 571.35 | 575.95 | 568.00 | 570.75 | 570.75 | -0.02% | 106,419 |