Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 582.20
+2.75 (0.47%)
Oct 29, 2026, 11:59 AM IST
Godrej Agrovet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 579.00 | 582.90 | 575.05 | 582.20 | 582.20 | 0.47% | 31,944 |
| Oct 28, 2026 | 583.75 | 587.00 | 575.65 | 579.45 | 579.45 | -0.86% | 92,255 |
| Oct 27, 2026 | 618.60 | 623.20 | 582.00 | 584.50 | 584.50 | -4.67% | 189,537 |
| Oct 26, 2026 | 602.00 | 616.20 | 596.00 | 613.15 | 613.15 | 0.93% | 99,026 |
| Oct 23, 2026 | 633.00 | 634.00 | 604.10 | 607.50 | 607.50 | -4.03% | 166,196 |
| Oct 22, 2026 | 612.05 | 638.05 | 609.60 | 633.00 | 633.00 | 2.15% | 89,008 |
| Oct 21, 2026 | 635.05 | 635.10 | 615.80 | 619.70 | 619.70 | -2.28% | 99,029 |
| Oct 19, 2026 | 627.05 | 641.05 | 624.60 | 634.15 | 634.15 | 0.21% | 86,224 |
| Oct 16, 2026 | 621.15 | 636.00 | 603.50 | 632.85 | 632.85 | 2.04% | 286,700 |
| Oct 15, 2026 | 627.95 | 630.60 | 618.60 | 620.20 | 620.20 | -1.23% | 34,144 |
| Oct 14, 2026 | 633.25 | 645.00 | 624.50 | 627.90 | 627.90 | -0.92% | 95,968 |
| Oct 13, 2026 | 627.50 | 637.90 | 621.45 | 633.75 | 633.75 | 0.60% | 54,146 |
| Oct 12, 2026 | 628.50 | 634.85 | 625.00 | 630.00 | 630.00 | 0.25% | 67,599 |
| Oct 9, 2026 | 640.00 | 646.30 | 624.20 | 628.45 | 628.45 | -1.80% | 112,214 |
| Oct 8, 2026 | 638.00 | 649.10 | 627.40 | 639.95 | 639.95 | 0.05% | 351,869 |
| Oct 7, 2026 | 651.80 | 652.10 | 627.90 | 639.60 | 639.60 | -1.31% | 306,889 |
| Oct 6, 2026 | 645.00 | 651.00 | 636.00 | 648.10 | 648.10 | 1.12% | 172,003 |
| Oct 5, 2026 | 633.50 | 651.45 | 626.65 | 640.90 | 640.90 | 1.42% | 220,599 |
| Oct 1, 2026 | 623.00 | 635.00 | 620.00 | 631.90 | 631.90 | 1.34% | 137,009 |
| Sep 30, 2026 | 629.00 | 641.45 | 620.95 | 623.55 | 623.55 | -1.29% | 114,004 |
| Sep 29, 2026 | 640.10 | 643.15 | 626.70 | 631.70 | 631.70 | -1.68% | 96,669 |
| Sep 28, 2026 | 659.55 | 662.50 | 640.00 | 642.50 | 642.50 | -2.33% | 107,453 |
| Sep 25, 2026 | 676.00 | 679.95 | 653.35 | 657.80 | 657.80 | -2.70% | 120,326 |
| Sep 24, 2026 | 671.00 | 698.40 | 666.55 | 676.05 | 676.05 | 0.90% | 851,491 |
| Sep 23, 2026 | 654.00 | 674.95 | 653.90 | 670.05 | 670.05 | 2.47% | 175,495 |
| Sep 22, 2026 | 660.70 | 667.35 | 650.10 | 653.90 | 653.90 | -1.02% | 81,790 |
| Sep 21, 2026 | 666.70 | 679.90 | 657.25 | 660.65 | 660.65 | -0.14% | 190,635 |
| Sep 18, 2026 | 656.30 | 670.00 | 645.70 | 661.60 | 661.60 | 1.22% | 161,090 |
| Sep 17, 2026 | 643.05 | 655.00 | 643.05 | 653.60 | 653.60 | 0.97% | 117,590 |
| Sep 16, 2026 | 644.00 | 650.00 | 630.10 | 647.35 | 647.35 | 0.32% | 125,139 |
| Sep 15, 2026 | 679.05 | 683.00 | 643.00 | 645.30 | 645.30 | -4.52% | 210,484 |
| Sep 11, 2026 | 669.80 | 680.00 | 659.25 | 675.85 | 675.85 | 0.42% | 217,886 |
| Sep 10, 2026 | 675.05 | 683.50 | 663.80 | 673.05 | 673.05 | -0.24% | 424,433 |
| Sep 9, 2026 | 675.00 | 679.25 | 657.90 | 674.65 | 674.65 | 0.16% | 322,590 |
| Sep 8, 2026 | 665.50 | 675.00 | 655.35 | 673.60 | 673.60 | 1.22% | 422,780 |
| Sep 7, 2026 | 648.15 | 671.10 | 642.25 | 665.50 | 665.50 | 3.20% | 338,467 |
| Sep 4, 2026 | 657.00 | 665.50 | 638.70 | 644.85 | 644.85 | -2.14% | 306,292 |
| Sep 3, 2026 | 669.35 | 669.35 | 651.50 | 658.95 | 658.95 | -1.69% | 340,057 |
| Sep 2, 2026 | 652.00 | 679.70 | 650.00 | 670.25 | 670.25 | 2.42% | 2,230,141 |
| Sep 1, 2026 | 650.00 | 695.60 | 633.70 | 654.40 | 654.40 | 6.35% | 10,860,764 |
| Aug 31, 2026 | 608.25 | 623.70 | 608.00 | 615.30 | 615.30 | 0.98% | 353,606 |
| Aug 28, 2026 | 613.65 | 616.65 | 604.00 | 609.30 | 609.30 | -0.89% | 102,348 |
| Aug 27, 2026 | 625.00 | 626.85 | 611.00 | 614.75 | 614.75 | -1.76% | 180,449 |
| Aug 26, 2026 | 616.00 | 634.45 | 611.00 | 625.75 | 625.75 | 2.57% | 530,373 |
| Aug 25, 2026 | 570.00 | 625.00 | 569.95 | 610.10 | 610.10 | 6.52% | 3,498,758 |
| Aug 24, 2026 | 574.55 | 579.30 | 566.60 | 572.75 | 572.75 | -0.31% | 259,836 |
| Aug 21, 2026 | 581.10 | 585.70 | 573.00 | 574.55 | 574.55 | -1.22% | 103,905 |
| Aug 20, 2026 | 579.90 | 584.95 | 572.05 | 581.65 | 581.65 | 1.45% | 162,280 |
| Aug 19, 2026 | 587.00 | 591.75 | 571.40 | 573.35 | 573.35 | -2.61% | 211,149 |
| Aug 18, 2026 | 599.00 | 599.00 | 585.20 | 588.70 | 588.70 | -1.39% | 196,758 |