Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 655.30
-5.45 (-0.82%)
Nov 4, 2025, 11:29 AM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,942 |
| Oct 29, 2025 | 660.00 | 668.30 | 659.50 | 666.90 | 666.90 | 0.97% | 87,492 |
| 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% | 105,369 |
| 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% | 154,072 |
| Oct 17, 2025 | 661.70 | 669.50 | 651.70 | 657.45 | 657.45 | -0.25% | 157,736 |
| Oct 16, 2025 | 653.00 | 666.40 | 651.00 | 659.10 | 659.10 | 0.94% | 185,005 |
| 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% | 153,770 |
| Oct 7, 2025 | 679.55 | 683.00 | 672.60 | 674.05 | 674.05 | -0.07% | 110,099 |
| 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% | 288,700 |
| Sep 30, 2025 | 716.70 | 720.15 | 686.30 | 690.20 | 690.20 | -3.20% | 259,746 |
| Sep 29, 2025 | 727.00 | 727.00 | 704.00 | 713.00 | 713.00 | -0.39% | 335,066 |
| 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 |
| Sep 22, 2025 | 735.00 | 738.65 | 725.35 | 734.85 | 734.85 | 0.48% | 94,618 |
| Sep 19, 2025 | 728.00 | 735.00 | 722.15 | 731.35 | 731.35 | 0.89% | 89,223 |
| Sep 18, 2025 | 732.85 | 736.85 | 724.00 | 724.90 | 724.90 | -1.08% | 92,575 |
| Sep 17, 2025 | 734.90 | 737.80 | 730.00 | 732.85 | 732.85 | 0.18% | 54,984 |
| Sep 16, 2025 | 739.90 | 739.90 | 730.55 | 731.50 | 731.50 | -0.73% | 768,703 |
| Sep 15, 2025 | 734.10 | 740.90 | 733.05 | 736.85 | 736.85 | 0.37% | 53,806 |
| Sep 12, 2025 | 740.00 | 742.35 | 726.90 | 734.10 | 734.10 | -0.22% | 132,038 |
| Sep 11, 2025 | 741.00 | 746.45 | 733.25 | 735.70 | 735.70 | -0.66% | 62,646 |
| Sep 10, 2025 | 743.65 | 752.10 | 737.60 | 740.60 | 740.60 | 0.57% | 153,934 |
| Sep 9, 2025 | 735.50 | 740.35 | 731.05 | 736.40 | 736.40 | 0.27% | 51,478 |
| Sep 8, 2025 | 759.50 | 759.50 | 732.80 | 734.45 | 734.45 | -1.89% | 87,825 |
| Sep 5, 2025 | 731.95 | 752.50 | 730.55 | 748.60 | 748.60 | 2.49% | 232,636 |
| Sep 4, 2025 | 747.20 | 750.75 | 728.60 | 730.40 | 730.40 | -0.88% | 106,471 |
| Sep 3, 2025 | 744.20 | 744.20 | 722.70 | 736.90 | 736.90 | -1.39% | 350,838 |
| Sep 2, 2025 | 743.25 | 760.00 | 743.10 | 747.30 | 747.30 | 0.68% | 128,002 |
| Sep 1, 2025 | 743.25 | 749.75 | 738.05 | 742.25 | 742.25 | 0.26% | 95,187 |
| Aug 29, 2025 | 740.90 | 749.00 | 735.00 | 740.30 | 740.30 | 0.57% | 63,327 |
| Aug 28, 2025 | 741.40 | 748.85 | 732.30 | 736.10 | 736.10 | -0.26% | 89,061 |
| Aug 26, 2025 | 749.50 | 755.00 | 732.30 | 738.05 | 738.05 | -1.48% | 148,636 |
| Aug 25, 2025 | 746.00 | 760.00 | 743.00 | 749.10 | 749.10 | 0.41% | 105,116 |
| Aug 22, 2025 | 756.20 | 758.80 | 744.30 | 746.05 | 746.05 | -1.05% | 109,893 |
| Aug 21, 2025 | 769.70 | 769.70 | 752.10 | 754.00 | 754.00 | -1.00% | 120,166 |