Godrej Agrovet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	579.90	579.90	572.05	574.00	-	0.11%	26,412
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
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