Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 574.85
-0.65 (-0.11%)
Jun 17, 2026, 2:05 PM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 582.80 | 583.50 | 573.65 | 581.70 | - | 1.08% | 35,198 |
| Jun 16, 2026 | 572.80 | 584.35 | 572.00 | 575.50 | 575.50 | 0.81% | 112,970 |
| Jun 15, 2026 | 570.00 | 577.90 | 568.00 | 570.85 | 570.85 | 1.04% | 76,923 |
| Jun 12, 2026 | 561.00 | 568.40 | 560.05 | 564.95 | 564.95 | 1.26% | 65,966 |
| Jun 11, 2026 | 556.35 | 568.00 | 554.10 | 557.90 | 557.90 | -0.49% | 63,080 |
| Jun 10, 2026 | 568.50 | 572.00 | 559.70 | 560.65 | 560.65 | -1.38% | 146,316 |
| Jun 9, 2026 | 567.70 | 573.35 | 567.10 | 568.50 | 568.50 | 0.21% | 54,608 |
| Jun 8, 2026 | 573.85 | 577.65 | 565.00 | 567.30 | 567.30 | -2.16% | 84,300 |
| Jun 5, 2026 | 576.65 | 581.35 | 574.00 | 579.80 | 579.80 | 0.55% | 69,873 |
| Jun 4, 2026 | 573.50 | 581.35 | 571.60 | 576.65 | 576.65 | 0.02% | 97,970 |
| Jun 3, 2026 | 578.20 | 582.70 | 570.80 | 576.55 | 576.55 | -1.11% | 57,887 |
| Jun 2, 2026 | 575.00 | 586.70 | 570.00 | 583.05 | 583.05 | 1.00% | 79,533 |
| Jun 1, 2026 | 576.20 | 584.90 | 571.90 | 577.25 | 577.25 | 0.18% | 89,035 |
| May 29, 2026 | 590.00 | 595.00 | 567.00 | 576.20 | 576.20 | -2.03% | 180,080 |
| May 27, 2026 | 585.00 | 589.95 | 583.00 | 588.15 | 588.15 | 0.66% | 67,106 |
| May 26, 2026 | 575.00 | 587.50 | 573.25 | 584.30 | 584.30 | 2.12% | 92,711 |
| May 25, 2026 | 580.25 | 589.30 | 570.40 | 572.15 | 572.15 | -1.18% | 202,045 |
| May 22, 2026 | 585.00 | 593.95 | 573.30 | 579.00 | 579.00 | -1.51% | 271,746 |
| May 21, 2026 | 582.95 | 599.50 | 578.75 | 587.90 | 587.90 | 2.39% | 169,739 |
| May 20, 2026 | 567.05 | 583.00 | 565.60 | 574.20 | 574.20 | 0.31% | 159,182 |
| May 19, 2026 | 569.00 | 578.80 | 563.90 | 572.45 | 572.45 | 1.73% | 132,140 |
| May 18, 2026 | 569.75 | 578.15 | 560.20 | 562.70 | 562.70 | -1.24% | 184,180 |
| May 15, 2026 | 564.25 | 576.30 | 561.45 | 569.75 | 569.75 | 0.97% | 991,171 |
| May 14, 2026 | 568.00 | 572.00 | 560.00 | 564.25 | 564.25 | 0.18% | 250,764 |
| May 13, 2026 | 572.85 | 578.95 | 562.50 | 563.25 | 563.25 | -1.68% | 110,070 |
| May 12, 2026 | 580.00 | 584.30 | 571.05 | 572.85 | 572.85 | -1.68% | 98,597 |
| May 11, 2026 | 595.20 | 597.85 | 581.00 | 582.65 | 582.65 | -1.45% | 150,440 |
| May 8, 2026 | 586.40 | 601.00 | 580.90 | 591.20 | 591.20 | 0.82% | 545,639 |
| May 7, 2026 | 583.90 | 593.85 | 578.50 | 586.40 | 586.40 | 1.03% | 614,504 |
| May 6, 2026 | 576.00 | 583.50 | 573.30 | 580.40 | 580.40 | 1.65% | 234,642 |
| May 5, 2026 | 585.00 | 586.00 | 570.30 | 571.00 | 571.00 | -2.93% | 176,693 |
| May 4, 2026 | 607.55 | 607.55 | 582.35 | 588.25 | 588.25 | -1.35% | 222,469 |
| Apr 30, 2026 | 597.00 | 601.50 | 582.60 | 596.30 | 596.30 | 0.49% | 111,776 |
| Apr 29, 2026 | 589.10 | 602.00 | 589.10 | 593.40 | 593.40 | 0.99% | 129,020 |
| Apr 28, 2026 | 605.85 | 610.00 | 585.15 | 587.60 | 587.60 | -2.88% | 190,120 |
| Apr 27, 2026 | 601.00 | 610.90 | 597.80 | 605.05 | 605.05 | 1.26% | 59,396 |
| Apr 24, 2026 | 607.00 | 615.00 | 594.00 | 597.50 | 597.50 | -1.40% | 81,664 |
| Apr 23, 2026 | 616.80 | 623.80 | 601.25 | 606.00 | 606.00 | -1.58% | 101,450 |
| Apr 22, 2026 | 614.00 | 617.50 | 607.00 | 615.70 | 615.70 | 1.24% | 64,019 |
| Apr 21, 2026 | 605.00 | 620.40 | 605.00 | 608.15 | 608.15 | -0.25% | 79,787 |
| Apr 20, 2026 | 619.75 | 621.30 | 603.60 | 609.70 | 609.70 | -0.98% | 75,445 |
| Apr 17, 2026 | 610.00 | 630.00 | 605.30 | 615.75 | 615.75 | 1.32% | 186,623 |
| Apr 16, 2026 | 608.55 | 612.15 | 598.05 | 607.70 | 607.70 | 0.35% | 120,895 |
| Apr 15, 2026 | 592.20 | 610.00 | 592.20 | 605.60 | 605.60 | 3.13% | 115,230 |
| Apr 13, 2026 | 590.00 | 591.00 | 577.65 | 587.20 | 587.20 | -0.87% | 67,180 |
| Apr 10, 2026 | 589.80 | 606.90 | 589.60 | 592.35 | 592.35 | 0.93% | 151,498 |
| Apr 9, 2026 | 595.00 | 597.85 | 584.55 | 586.90 | 586.90 | -0.76% | 63,104 |
| Apr 8, 2026 | 597.00 | 599.90 | 581.15 | 591.40 | 591.40 | 3.02% | 126,599 |
| Apr 7, 2026 | 574.55 | 578.45 | 570.00 | 574.05 | 574.05 | 0.15% | 35,880 |
| Apr 6, 2026 | 576.00 | 581.50 | 557.50 | 573.20 | 573.20 | 0.61% | 127,771 |