Skip to main content
Godrej Agrovet Limited (BOM:540743)
India flag India · Delayed Price · Currency is INR
602.20
+6.60 (1.11%)
At close: Mar 9, 2026

Godrej Agrovet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026607.95607.95588.75595.60595.60-2.20%6,231
Mar 5, 2026604.75618.75588.00609.00609.001.27%11,395
Mar 4, 2026605.00605.00594.05601.35601.35-0.67%3,976
Mar 2, 2026630.60630.60599.75605.40605.40-5.58%32,175
Feb 27, 2026616.00649.45609.00641.20641.203.76%6,129
Feb 26, 2026622.05627.25615.00617.95617.95-0.87%11,795
Feb 25, 2026641.60641.60621.55623.35623.35-2.35%21,578
Feb 24, 2026640.00651.00634.85638.35638.35-0.99%30,766
Feb 23, 2026636.70645.90636.70644.75644.751.37%24,515
Feb 20, 2026640.85640.85629.00636.05636.05-0.80%18,792
Feb 19, 2026626.05642.60626.05641.20641.200.10%14,100
Feb 18, 2026645.50645.50635.85640.55640.55-0.76%18,132
Feb 17, 2026646.25647.35640.00645.45645.451.05%31,991
Feb 16, 2026647.70651.20630.00638.75638.75-1.97%27,471
Feb 13, 2026633.65656.00622.65651.60651.602.81%137,088
Feb 12, 2026597.85650.50586.35633.80633.807.41%385,977
Feb 11, 2026586.65608.25582.05590.10590.10-0.80%23,098
Feb 10, 2026582.40597.40577.25594.85594.852.16%31,582
Feb 9, 2026562.05584.25556.00582.30582.305.15%47,232
Feb 6, 2026557.70557.70546.75553.80553.80-0.11%9,927
Feb 5, 2026557.05567.00550.95554.40554.40-0.81%10,232
Feb 4, 2026549.10566.75547.80558.90558.901.84%12,451
Feb 3, 2026573.95575.00547.00548.80548.80-0.91%12,632
Feb 2, 2026521.40559.50514.65553.85553.856.71%60,669
Feb 1, 2026533.30541.55517.85519.00519.00-2.57%7,843
Jan 30, 2026521.45535.95517.90532.70532.701.75%7,280
Jan 29, 2026532.20532.20518.20523.55523.55-1.23%5,619
Jan 28, 2026529.25534.00516.30530.05530.052.44%13,231
Jan 27, 2026524.90535.00506.70517.45517.450.94%21,773
Jan 23, 2026524.60526.00511.20512.65512.65-2.26%11,078
Jan 22, 2026517.60525.90517.35524.50524.501.35%5,721
Jan 21, 2026522.60524.55512.90517.50517.50-0.98%14,477
Jan 20, 2026531.90542.25518.65522.60522.60-3.47%12,146
Jan 19, 2026534.00548.90532.00541.40541.400.21%22,576
Jan 16, 2026556.75556.75539.00540.25540.25-1.70%11,549
Jan 14, 2026559.25559.25547.00549.60549.60-1.72%4,065
Jan 13, 2026562.25567.95549.90559.20559.201.92%13,339
Jan 12, 2026556.20556.25538.00548.65548.65-1.35%15,055
Jan 9, 2026556.00566.65555.00556.15556.15-0.67%12,213
Jan 8, 2026570.20572.95557.95559.90559.90-1.81%5,698
Jan 7, 2026566.85572.55562.95570.20570.200.58%4,644
Jan 6, 2026566.00571.35564.50566.90566.90-0.70%5,691
Jan 5, 2026592.95592.95568.65570.90570.90-0.44%3,137
Jan 2, 2026568.60574.45565.25573.40573.400.98%3,707
Jan 1, 2026570.05572.25565.85567.85567.85-0.67%6,607
Dec 31, 2025562.25572.90560.85571.70571.701.68%14,452
Dec 30, 2025562.65566.35559.00562.25562.25-0.07%8,519
Dec 29, 2025565.65574.95560.40562.65562.65-0.53%16,545
Dec 26, 2025565.25567.25562.25565.65565.650.09%8,839
Dec 24, 2025572.00574.05564.00565.15565.15-1.15%12,042
Dec 23, 2025568.05575.05568.05571.75571.750.25%8,106
Dec 22, 2025573.75575.55568.60570.35570.35-0.04%8,361
Dec 19, 2025564.55571.75564.50570.55570.551.34%8,945
Dec 18, 2025570.00575.40560.25563.00563.00-1.77%15,278
Dec 17, 2025579.25579.55570.00573.15573.15-1.08%18,572
Dec 16, 2025583.05585.80577.80579.40579.40-0.92%12,628
Dec 15, 2025590.65592.65583.95584.80584.80-1.10%15,601
Dec 12, 2025588.05597.10588.05591.30591.30-0.05%4,330
Dec 11, 2025599.10599.10591.00591.60591.60-1.14%8,959
Dec 10, 2025596.15612.00584.20598.45598.450.39%16,994
Dec 9, 2025574.45608.50566.20596.15596.154.37%30,770
Dec 8, 2025582.40582.40566.95571.20571.20-1.92%16,937
Dec 5, 2025584.40587.35577.25582.40582.40-0.84%19,762
Dec 4, 2025588.95594.30583.75587.35587.35-0.65%12,835
Dec 3, 2025595.00595.95589.60591.20591.20-0.90%12,311
Dec 2, 2025608.15608.15593.70596.55596.55-1.91%9,989
Dec 1, 2025594.10614.70594.10608.15608.152.36%17,210
Nov 28, 2025599.30599.50593.65594.10594.10-0.87%15,990
Nov 27, 2025601.25620.00597.65599.30599.300.18%68,679
Nov 26, 2025572.25602.50571.00598.25598.254.75%24,728
Nov 25, 2025564.20575.15562.70571.10571.101.26%22,440
Nov 24, 2025575.70577.55562.65564.00564.00-1.90%36,602
Nov 21, 2025573.80579.45567.80574.95574.950.56%18,887
Nov 20, 2025570.45576.85566.65571.75571.750.65%17,737
Nov 19, 2025583.95583.95560.40568.05568.05-1.55%27,496
Nov 18, 2025586.15586.15572.10577.00577.00-1.26%10,769
Nov 17, 2025572.95589.00568.05584.35584.353.06%29,381
Nov 14, 2025596.05596.05565.30567.00567.00-3.14%42,848
Nov 13, 2025583.65586.45579.00585.40585.401.76%11,283
Nov 12, 2025572.90579.50569.75575.30575.300.42%21,395
Nov 11, 2025588.00589.50564.25572.90572.90-2.62%19,974
Nov 10, 2025595.10595.10578.95588.30588.30-0.36%22,178
Nov 7, 2025620.00620.00587.75590.45590.45-4.70%40,356
Nov 6, 2025647.50648.10613.50619.55619.55-4.58%34,468
Nov 4, 2025660.60663.05648.50649.30649.30-1.78%7,324
Nov 3, 2025663.50667.10656.50661.10661.10-0.16%5,946
Oct 31, 2025665.60669.15655.10662.15662.15-0.36%14,873
Oct 30, 2025673.85673.85660.00664.55664.55-0.34%4,056
Oct 29, 2025667.95669.00659.70666.80666.800.90%7,065
Oct 28, 2025673.25673.45659.00660.85660.85-1.05%3,663
Oct 27, 2025667.60670.95660.00667.85667.850.29%10,559
Oct 24, 2025657.15668.00657.05665.90665.900.70%6,499
Oct 23, 2025672.75676.50659.00661.30661.30-1.69%12,766
Oct 21, 2025660.85675.00660.85672.70672.701.80%1,655
Oct 20, 2025657.80669.85651.05660.80660.800.46%18,887
Oct 17, 2025669.95669.95652.05657.80657.80-0.23%11,798
Oct 16, 2025645.05666.30645.05659.30659.300.96%14,074
Oct 15, 2025662.80662.80648.50653.05653.05-0.54%12,323
Oct 14, 2025679.20679.20653.95656.60656.60-1.90%16,723
Oct 13, 2025662.05676.30650.20669.35669.351.17%19,717