Godrej Agrovet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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