Godrej Agrovet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	560.70	564.20	557.55	559.40	559.40	-0.17%	60,961
Jul 29, 2026	570.00	570.00	556.35	560.35	560.35	-1.02%	198,771
Jul 28, 2026	578.35	578.80	570.00	577.10	566.10	0.48%	196,782
Jul 27, 2026	579.50	583.00	573.00	574.35	563.40	0.13%	85,033
Jul 24, 2026	562.05	577.85	556.50	573.60	562.67	2.21%	111,216
Jul 23, 2026	569.80	570.30	560.50	561.20	550.50	-1.42%	73,079
Jul 22, 2026	575.50	577.15	567.50	569.30	558.45	-1.08%	73,333
Jul 21, 2026	571.95	579.00	571.60	575.50	564.53	0.63%	93,281
Jul 20, 2026	567.80	574.45	563.60	571.90	561.00	0.72%	105,966
Jul 17, 2026	574.65	574.75	566.20	567.80	556.98	-0.70%	64,083
Jul 16, 2026	579.00	587.90	569.50	571.80	560.90	-0.80%	116,348
Jul 15, 2026	560.00	580.00	560.00	576.40	565.41	2.73%	154,649
Jul 14, 2026	565.40	566.90	559.15	561.10	550.40	-0.76%	52,403
Jul 13, 2026	562.15	568.10	560.80	565.40	554.62	0.58%	69,388
Jul 10, 2026	562.50	566.35	558.70	562.15	551.43	0.03%	112,586
Jul 9, 2026	553.50	563.50	553.50	562.00	551.29	1.54%	77,947
Jul 8, 2026	560.20	564.90	551.20	553.45	542.90	-1.35%	82,323
Jul 7, 2026	570.70	571.85	560.00	561.00	550.31	-1.25%	156,592
Jul 6, 2026	561.80	571.70	556.50	568.10	557.27	1.54%	132,369
Jul 3, 2026	555.60	560.85	554.95	559.50	548.84	0.95%	62,609
Jul 2, 2026	552.00	558.30	550.00	554.25	543.69	0.51%	91,576
Jul 1, 2026	560.00	564.70	548.65	551.45	540.94	-0.91%	166,125
Jun 30, 2026	557.00	562.50	554.00	556.50	545.89	-0.21%	63,829
Jun 29, 2026	561.05	567.00	553.60	557.65	547.02	-0.78%	178,845
Jun 25, 2026	566.30	569.10	560.00	562.05	551.34	-0.64%	74,407
Jun 24, 2026	565.00	567.80	559.00	565.65	554.87	-0.07%	73,601
Jun 23, 2026	581.05	581.05	563.40	566.05	555.26	-1.91%	113,394
Jun 22, 2026	575.45	583.00	575.45	577.05	566.05	0.37%	56,745
Jun 19, 2026	576.50	579.05	572.70	574.95	563.99	-0.22%	61,251
Jun 18, 2026	574.55	580.40	573.85	576.20	565.22	0.41%	80,260
Jun 17, 2026	582.80	585.50	573.00	573.85	562.91	-0.29%	114,904
Jun 16, 2026	572.80	584.35	572.00	575.50	564.53	0.81%	112,970
Jun 15, 2026	570.00	577.90	568.00	570.85	559.97	1.04%	76,923
Jun 12, 2026	561.00	568.40	560.05	564.95	554.18	1.26%	65,966
Jun 11, 2026	556.35	568.00	554.10	557.90	547.27	-0.49%	63,080
Jun 10, 2026	568.50	572.00	559.70	560.65	549.96	-1.38%	146,316
Jun 9, 2026	567.70	573.35	567.10	568.50	557.66	0.21%	54,608
Jun 8, 2026	573.85	577.65	565.00	567.30	556.49	-2.16%	84,300
Jun 5, 2026	576.65	581.35	574.00	579.80	568.75	0.55%	69,873
Jun 4, 2026	573.50	581.35	571.60	576.65	565.66	0.02%	97,970
Jun 3, 2026	578.20	582.70	570.80	576.55	565.56	-1.11%	57,887
Jun 2, 2026	575.00	586.70	570.00	583.05	571.94	1.00%	79,533
Jun 1, 2026	576.20	584.90	571.90	577.25	566.25	0.18%	89,035
May 29, 2026	590.00	595.00	567.00	576.20	565.22	-2.03%	180,080
May 27, 2026	585.00	589.95	583.00	588.15	576.94	0.66%	67,106
May 26, 2026	575.00	587.50	573.25	584.30	573.16	2.12%	92,711
May 25, 2026	580.25	589.30	570.40	572.15	561.24	-1.18%	202,045
May 22, 2026	585.00	593.95	573.30	579.00	567.96	-1.51%	271,746
May 21, 2026	582.95	599.50	578.75	587.90	576.69	2.39%	169,739
May 20, 2026	567.05	583.00	565.60	574.20	563.26	0.31%	159,182