Skip to main content
Godrej Agrovet Limited (NSE:GODREJAGRO)
India flag India · Delayed Price · Currency is INR
601.75
+6.55 (1.10%)
Mar 9, 2026, 3:29 PM IST

Godrej Agrovet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026583.80619.70575.55598.00-0.47%413,562
Mar 6, 2026602.00606.45587.90595.20595.20-2.42%106,886
Mar 5, 2026602.65618.90588.10609.95609.951.67%110,239
Mar 4, 2026601.15605.00595.00599.95599.95-1.31%88,001
Mar 2, 2026630.00630.00599.05607.90607.90-5.05%284,432
Feb 27, 2026620.10650.00608.60640.25640.253.46%237,769
Feb 26, 2026623.00627.25615.10618.85618.85-0.76%88,327
Feb 25, 2026639.95642.95621.20623.60623.60-2.31%106,513
Feb 24, 2026643.80650.15634.45638.35638.35-1.00%126,138
Feb 23, 2026640.00646.50636.65644.80644.801.38%98,649
Feb 20, 2026637.80639.05628.00636.05636.05-0.76%89,804
Feb 19, 2026641.05643.20635.00640.95640.950.01%100,781
Feb 18, 2026646.50649.55635.75640.90640.90-0.67%130,834
Feb 17, 2026638.20647.55638.20645.25645.251.10%146,230
Feb 16, 2026652.00653.60630.00638.20638.20-2.00%259,715
Feb 13, 2026632.00656.70621.95651.20651.202.88%1,653,084
Feb 12, 2026588.15650.00585.90633.00633.007.05%7,519,544
Feb 11, 2026593.00602.00581.45591.30591.30-0.68%180,886
Feb 10, 2026583.00597.80577.05595.35595.352.25%201,905
Feb 9, 2026563.55584.70555.85582.25582.255.18%337,193
Feb 6, 2026553.80556.60545.80553.60553.60-0.03%63,685
Feb 5, 2026558.45566.50549.95553.75553.75-0.84%120,012
Feb 4, 2026551.20568.00546.05558.45558.451.84%149,185
Feb 3, 2026571.90580.50546.30548.35548.35-1.04%155,792
Feb 2, 2026525.00561.90514.00554.10554.106.71%1,168,602
Feb 1, 2026535.75542.80517.80519.25519.25-2.68%86,531
Jan 30, 2026523.60535.75517.45533.55533.551.90%86,238
Jan 29, 2026537.70537.70518.05523.60523.60-1.38%93,285
Jan 28, 2026517.30534.95515.20530.90530.902.63%104,318
Jan 27, 2026513.00535.40506.10517.30517.300.84%262,723
Jan 23, 2026525.00526.65511.00513.00513.00-2.18%61,614
Jan 22, 2026525.65527.00517.15524.45524.451.26%70,773
Jan 21, 2026521.95524.70512.00517.90517.90-0.78%132,736
Jan 20, 2026539.00542.40518.30521.95521.95-3.78%191,422
Jan 19, 2026531.85550.00531.20542.45542.450.44%124,950
Jan 16, 2026549.00549.80538.65540.05540.05-1.57%75,883
Jan 14, 2026555.00558.60547.00548.65548.65-2.02%64,782
Jan 13, 2026553.15567.00549.90559.95559.952.24%157,014
Jan 12, 2026555.85559.85538.10547.70547.70-1.79%247,466
Jan 9, 2026561.30566.55555.25557.70557.70-0.29%211,838
Jan 8, 2026572.25572.25557.05559.30559.30-2.03%99,857
Jan 7, 2026566.25572.55563.00570.90570.900.82%71,648
Jan 6, 2026569.00571.45563.60566.25566.25-0.73%63,661
Jan 5, 2026575.40577.90568.55570.40570.40-0.62%93,646
Jan 2, 2026566.85574.70565.15573.95573.951.00%67,535
Jan 1, 2026571.95573.05566.05568.25568.25-0.52%55,558
Dec 31, 2025561.65572.95560.80571.20571.201.70%92,204
Dec 30, 2025563.00565.05559.10561.65561.65-0.22%125,225
Dec 29, 2025566.90575.00560.00562.90562.90-0.39%109,099
Dec 26, 2025565.90567.60562.00565.10565.10-0.09%75,733
Dec 24, 2025575.10575.10563.30565.60565.60-1.13%134,320
Dec 23, 2025570.00575.00568.80572.05572.050.23%59,209
Dec 22, 2025571.35575.95568.00570.75570.75-0.02%106,419
Dec 19, 2025564.05572.60564.05570.85570.851.36%73,579
Dec 18, 2025573.20575.65560.00563.20563.20-1.74%189,695
Dec 17, 2025577.00579.75569.60573.20573.20-1.07%93,738
Dec 16, 2025585.25585.95578.00579.40579.40-0.95%88,537
Dec 15, 2025593.75593.90583.30584.95584.95-1.12%74,382
Dec 12, 2025590.50597.60588.90591.60591.60-0.01%94,265
Dec 11, 2025599.20599.20590.45591.65591.65-1.26%75,621
Dec 10, 2025595.70614.90584.15599.20599.200.59%334,906
Dec 9, 2025572.10609.30566.15595.70595.703.47%834,043
Dec 8, 2025582.95586.00566.85575.70575.70-1.24%153,378
Dec 5, 2025585.00587.35577.00582.90582.90-0.74%117,000
Dec 4, 2025590.00594.00584.00587.25587.25-0.64%70,319
Dec 3, 2025598.00598.65589.10591.05591.05-0.99%189,958
Dec 2, 2025608.00608.00593.55596.95596.95-1.87%182,791
Dec 1, 2025595.30614.90595.30608.30608.302.31%334,947
Nov 28, 2025599.70601.05593.30594.55594.55-0.86%103,708
Nov 27, 2025602.30620.00597.30599.70599.700.67%1,038,745
Nov 26, 2025573.40598.40571.60595.70595.704.30%502,527
Nov 25, 2025567.90574.95562.20571.15571.151.11%326,507
Nov 24, 2025578.45579.75563.00564.90564.90-1.73%345,958
Nov 21, 2025571.20579.00567.90574.85574.850.64%376,134
Nov 20, 2025568.35576.50567.50571.20571.200.52%185,561
Nov 19, 2025577.05579.75560.05568.25568.25-1.53%378,071
Nov 18, 2025588.95588.95571.75577.10577.10-1.23%148,529
Nov 17, 2025569.80589.30569.80584.30584.303.05%399,409
Nov 14, 2025583.95584.00565.50567.00567.00-3.02%296,832
Nov 13, 2025578.30586.40578.30584.65584.651.60%176,818
Nov 12, 2025572.50579.80570.60575.45575.450.48%208,733
Nov 11, 2025588.55590.75564.00572.70572.70-2.84%371,371
Nov 10, 2025589.55594.45579.00589.45589.45-0.02%251,148
Nov 7, 2025620.05620.55587.00589.55589.55-4.74%568,229
Nov 6, 2025648.75648.75611.60618.90618.90-4.66%407,909
Nov 4, 2025660.75662.25648.00649.15649.15-1.76%153,701
Nov 3, 2025663.25666.60656.10660.75660.75-0.38%119,511
Oct 31, 2025667.00669.95655.05663.25663.25-0.15%173,614
Oct 30, 2025669.40669.40660.00664.25664.25-0.40%101,928
Oct 29, 2025660.00668.30659.50666.90666.900.97%87,487
Oct 28, 2025668.00673.80659.00660.50660.50-1.13%128,899
Oct 27, 2025668.55670.95659.75668.05668.050.32%125,241
Oct 24, 2025662.30667.60657.00665.90665.900.71%105,146
Oct 23, 2025673.45678.45659.00661.20661.20-1.61%153,313
Oct 21, 2025670.00674.95661.00672.05672.051.50%57,681
Oct 20, 2025660.00669.60651.15662.15662.150.71%153,868
Oct 17, 2025661.70669.50651.70657.45657.45-0.25%157,691
Oct 16, 2025653.00666.40651.00659.10659.100.94%184,993
Oct 15, 2025656.45658.40648.20652.95652.95-0.53%163,535
Oct 14, 2025675.40675.90653.30656.40656.40-2.02%216,713