Godrej Agrovet Limited (NSE:GODREJAGRO)
India · Delayed Price · Currency is INR 674.65
+1.05 (0.16%)
At close: Sep 9, 2026
Godrej Agrovet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 586.00 | 601.20 | 578.85 | 597.00 | 597.00 | 2.84% | 439,383 |
| Aug 14, 2026 | 563.00 | 588.85 | 560.55 | 580.50 | 580.50 | 3.26% | 814,850 |
| Aug 13, 2026 | 555.00 | 569.55 | 548.70 | 562.20 | 562.20 | 1.80% | 275,566 |
| Aug 12, 2026 | 552.40 | 554.85 | 546.15 | 552.25 | 552.25 | 1.07% | 92,807 |
| Aug 11, 2026 | 556.85 | 557.00 | 545.00 | 546.40 | 546.40 | -1.74% | 80,659 |
| Aug 10, 2026 | 548.00 | 558.90 | 539.05 | 556.05 | 556.05 | 2.43% | 233,286 |
| Aug 7, 2026 | 548.25 | 548.80 | 541.40 | 542.85 | 542.85 | -0.49% | 101,213 |
| Aug 6, 2026 | 557.90 | 557.90 | 534.30 | 545.55 | 545.55 | -3.69% | 435,682 |
| Aug 5, 2026 | 566.00 | 568.00 | 560.60 | 566.45 | 566.45 | 0.57% | 80,487 |
| Aug 4, 2026 | 562.10 | 568.00 | 561.20 | 563.25 | 563.25 | -0.32% | 61,517 |
| Aug 3, 2026 | 557.05 | 566.75 | 557.05 | 565.05 | 565.05 | 1.48% | 112,626 |
| Jul 31, 2026 | 561.20 | 562.00 | 555.55 | 556.80 | 556.80 | -0.46% | 78,842 |
| 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 |