Godrej Agrovet Limited (NSE:GODREJAGRO)
India
· Delayed Price · Currency is INR 593.40
+5.80 (0.99%)
Apr 29, 2026, 3:30 PM IST
Godrej Agrovet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 605.50 | 617.25 | 596.75 | 600.35 | 600.35 | -0.32% | 70,751 |
| Mar 10, 2026 | 610.00 | 610.00 | 600.00 | 602.30 | 602.30 | 0.09% | 79,987 |
| Mar 9, 2026 | 583.80 | 619.70 | 575.55 | 601.75 | 601.75 | 1.10% | 557,333 |
| Mar 6, 2026 | 602.00 | 606.45 | 587.90 | 595.20 | 595.20 | -2.42% | 106,886 |
| Mar 5, 2026 | 602.65 | 618.90 | 588.10 | 609.95 | 609.95 | 1.67% | 110,239 |
| Mar 4, 2026 | 601.15 | 605.00 | 595.00 | 599.95 | 599.95 | -1.31% | 88,001 |
| Mar 2, 2026 | 630.00 | 630.00 | 599.05 | 607.90 | 607.90 | -5.05% | 284,432 |
| Feb 27, 2026 | 620.10 | 650.00 | 608.60 | 640.25 | 640.25 | 3.46% | 237,769 |
| Feb 26, 2026 | 623.00 | 627.25 | 615.10 | 618.85 | 618.85 | -0.76% | 88,327 |
| Feb 25, 2026 | 639.95 | 642.95 | 621.20 | 623.60 | 623.60 | -2.31% | 106,513 |
| Feb 24, 2026 | 643.80 | 650.15 | 634.45 | 638.35 | 638.35 | -1.00% | 126,138 |
| Feb 23, 2026 | 640.00 | 646.50 | 636.65 | 644.80 | 644.80 | 1.38% | 98,649 |
| Feb 20, 2026 | 637.80 | 639.05 | 628.00 | 636.05 | 636.05 | -0.76% | 89,804 |
| Feb 19, 2026 | 641.05 | 643.20 | 635.00 | 640.95 | 640.95 | 0.01% | 100,781 |
| Feb 18, 2026 | 646.50 | 649.55 | 635.75 | 640.90 | 640.90 | -0.67% | 130,834 |
| Feb 17, 2026 | 638.20 | 647.55 | 638.20 | 645.25 | 645.25 | 1.10% | 146,230 |
| Feb 16, 2026 | 652.00 | 653.60 | 630.00 | 638.20 | 638.20 | -2.00% | 259,715 |
| Feb 13, 2026 | 632.00 | 656.70 | 621.95 | 651.20 | 651.20 | 2.88% | 1,653,084 |
| Feb 12, 2026 | 588.15 | 650.00 | 585.90 | 633.00 | 633.00 | 7.05% | 7,519,544 |
| Feb 11, 2026 | 593.00 | 602.00 | 581.45 | 591.30 | 591.30 | -0.68% | 180,886 |
| Feb 10, 2026 | 583.00 | 597.80 | 577.05 | 595.35 | 595.35 | 2.25% | 201,905 |
| Feb 9, 2026 | 563.55 | 584.70 | 555.85 | 582.25 | 582.25 | 5.18% | 337,193 |
| Feb 6, 2026 | 553.80 | 556.60 | 545.80 | 553.60 | 553.60 | -0.03% | 63,685 |
| Feb 5, 2026 | 558.45 | 566.50 | 549.95 | 553.75 | 553.75 | -0.84% | 120,012 |
| Feb 4, 2026 | 551.20 | 568.00 | 546.05 | 558.45 | 558.45 | 1.84% | 149,185 |
| Feb 3, 2026 | 571.90 | 580.50 | 546.30 | 548.35 | 548.35 | -1.04% | 155,792 |
| Feb 2, 2026 | 525.00 | 561.90 | 514.00 | 554.10 | 554.10 | 6.71% | 1,168,602 |
| Feb 1, 2026 | 535.75 | 542.80 | 517.80 | 519.25 | 519.25 | -2.68% | 86,531 |
| Jan 30, 2026 | 523.60 | 535.75 | 517.45 | 533.55 | 533.55 | 1.90% | 86,238 |
| Jan 29, 2026 | 537.70 | 537.70 | 518.05 | 523.60 | 523.60 | -1.38% | 93,285 |
| Jan 28, 2026 | 517.30 | 534.95 | 515.20 | 530.90 | 530.90 | 2.63% | 104,318 |
| Jan 27, 2026 | 513.00 | 535.40 | 506.10 | 517.30 | 517.30 | 0.84% | 262,723 |
| Jan 23, 2026 | 525.00 | 526.65 | 511.00 | 513.00 | 513.00 | -2.18% | 61,614 |
| Jan 22, 2026 | 525.65 | 527.00 | 517.15 | 524.45 | 524.45 | 1.26% | 70,773 |
| Jan 21, 2026 | 521.95 | 524.70 | 512.00 | 517.90 | 517.90 | -0.78% | 132,736 |
| Jan 20, 2026 | 539.00 | 542.40 | 518.30 | 521.95 | 521.95 | -3.78% | 191,422 |
| Jan 19, 2026 | 531.85 | 550.00 | 531.20 | 542.45 | 542.45 | 0.44% | 124,950 |
| Jan 16, 2026 | 549.00 | 549.80 | 538.65 | 540.05 | 540.05 | -1.57% | 75,883 |
| Jan 14, 2026 | 555.00 | 558.60 | 547.00 | 548.65 | 548.65 | -2.02% | 64,782 |
| Jan 13, 2026 | 553.15 | 567.00 | 549.90 | 559.95 | 559.95 | 2.24% | 157,014 |
| Jan 12, 2026 | 555.85 | 559.85 | 538.10 | 547.70 | 547.70 | -1.79% | 247,466 |
| Jan 9, 2026 | 561.30 | 566.55 | 555.25 | 557.70 | 557.70 | -0.29% | 211,838 |
| Jan 8, 2026 | 572.25 | 572.25 | 557.05 | 559.30 | 559.30 | -2.03% | 99,857 |
| Jan 7, 2026 | 566.25 | 572.55 | 563.00 | 570.90 | 570.90 | 0.82% | 71,648 |
| Jan 6, 2026 | 569.00 | 571.45 | 563.60 | 566.25 | 566.25 | -0.73% | 63,661 |
| Jan 5, 2026 | 575.40 | 577.90 | 568.55 | 570.40 | 570.40 | -0.62% | 93,646 |
| Jan 2, 2026 | 566.85 | 574.70 | 565.15 | 573.95 | 573.95 | 1.00% | 67,535 |
| Jan 1, 2026 | 571.95 | 573.05 | 566.05 | 568.25 | 568.25 | -0.52% | 55,558 |
| Dec 31, 2025 | 561.65 | 572.95 | 560.80 | 571.20 | 571.20 | 1.70% | 92,204 |
| Dec 30, 2025 | 563.00 | 565.05 | 559.10 | 561.65 | 561.65 | -0.22% | 125,225 |
| Dec 29, 2025 | 566.90 | 575.00 | 560.00 | 562.90 | 562.90 | -0.39% | 109,099 |
| Dec 26, 2025 | 565.90 | 567.60 | 562.00 | 565.10 | 565.10 | -0.09% | 75,733 |
| Dec 24, 2025 | 575.10 | 575.10 | 563.30 | 565.60 | 565.60 | -1.13% | 134,320 |
| Dec 23, 2025 | 570.00 | 575.00 | 568.80 | 572.05 | 572.05 | 0.23% | 59,209 |
| Dec 22, 2025 | 571.35 | 575.95 | 568.00 | 570.75 | 570.75 | -0.02% | 106,419 |
| Dec 19, 2025 | 564.05 | 572.60 | 564.05 | 570.85 | 570.85 | 1.36% | 73,579 |
| Dec 18, 2025 | 573.20 | 575.65 | 560.00 | 563.20 | 563.20 | -1.74% | 189,695 |
| Dec 17, 2025 | 577.00 | 579.75 | 569.60 | 573.20 | 573.20 | -1.07% | 93,738 |
| Dec 16, 2025 | 585.25 | 585.95 | 578.00 | 579.40 | 579.40 | -0.95% | 88,537 |
| Dec 15, 2025 | 593.75 | 593.90 | 583.30 | 584.95 | 584.95 | -1.12% | 74,382 |
| Dec 12, 2025 | 590.50 | 597.60 | 588.90 | 591.60 | 591.60 | -0.01% | 94,265 |
| Dec 11, 2025 | 599.20 | 599.20 | 590.45 | 591.65 | 591.65 | -1.26% | 75,621 |
| Dec 10, 2025 | 595.70 | 614.90 | 584.15 | 599.20 | 599.20 | 0.59% | 334,906 |
| Dec 9, 2025 | 572.10 | 609.30 | 566.15 | 595.70 | 595.70 | 3.47% | 834,043 |
| Dec 8, 2025 | 582.95 | 586.00 | 566.85 | 575.70 | 575.70 | -1.24% | 153,378 |
| Dec 5, 2025 | 585.00 | 587.35 | 577.00 | 582.90 | 582.90 | -0.74% | 117,000 |
| Dec 4, 2025 | 590.00 | 594.00 | 584.00 | 587.25 | 587.25 | -0.64% | 70,319 |
| Dec 3, 2025 | 598.00 | 598.65 | 589.10 | 591.05 | 591.05 | -0.99% | 189,958 |
| Dec 2, 2025 | 608.00 | 608.00 | 593.55 | 596.95 | 596.95 | -1.87% | 182,791 |