Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 588.95
+8.55 (1.47%)
May 7, 2026, 3:30 PM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 566.30 | 571.75 | 551.90 | 569.70 | 569.70 | -0.25% | 83,977 |
| Apr 1, 2026 | 541.10 | 580.85 | 541.10 | 571.10 | 571.10 | 6.81% | 154,736 |
| Mar 30, 2026 | 543.35 | 547.15 | 530.80 | 534.70 | 534.70 | -2.15% | 199,882 |
| Mar 27, 2026 | 559.45 | 564.75 | 539.55 | 546.45 | 546.45 | -2.50% | 658,345 |
| 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 |