Godrej Agrovet Limited GODREJAGRO
NSE · India · Process Industries
INR 633.00+9.45 (+1.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 631.90 | +1.34% | INR 623.00 | INR 635.00 | INR 620.00 | 137.01K |
| 2026-09-30 | INR 623.55 | -1.29% | INR 629.00 | INR 641.45 | INR 620.95 | 114.00K |
| 2026-09-29 | INR 631.70 | -1.68% | INR 640.10 | INR 643.15 | INR 626.70 | 96.67K |
| 2026-09-28 | INR 642.50 | -2.33% | INR 659.55 | INR 662.50 | INR 640.00 | 107.45K |
| 2026-09-25 | INR 657.80 | -2.70% | INR 676.00 | INR 679.95 | INR 653.35 | 120.33K |
| 2026-09-24 | INR 676.05 | +0.90% | INR 671.00 | INR 698.40 | INR 666.55 | 851.49K |
| 2026-09-23 | INR 670.05 | +2.47% | INR 654.00 | INR 674.95 | INR 653.90 | 175.50K |
| 2026-09-22 | INR 653.90 | -1.02% | INR 660.70 | INR 667.35 | INR 650.10 | 81.79K |
| 2026-09-21 | INR 660.65 | -0.14% | INR 666.70 | INR 679.90 | INR 657.25 | 190.64K |
| 2026-09-18 | INR 661.60 | +1.22% | INR 656.30 | INR 670.00 | INR 645.70 | 161.09K |
| 2026-09-17 | INR 653.60 | +0.97% | INR 643.05 | INR 655.00 | INR 643.05 | 117.59K |
| 2026-09-16 | INR 647.35 | +0.32% | INR 644.00 | INR 650.00 | INR 630.10 | 125.14K |
| 2026-09-15 | INR 645.30 | -4.52% | INR 679.05 | INR 683.00 | INR 643.00 | 210.48K |
| 2026-09-14 | INR 675.85 | 0.00% | INR 675.85 | INR 675.85 | INR 675.85 | 0 |
| 2026-09-11 | INR 675.85 | +0.42% | INR 669.80 | INR 680.00 | INR 659.25 | 217.89K |
| 2026-09-10 | INR 673.05 | -0.24% | INR 675.05 | INR 683.50 | INR 663.80 | 424.43K |
| 2026-09-09 | INR 674.65 | +0.16% | INR 675.00 | INR 679.25 | INR 657.90 | 322.59K |
| 2026-09-08 | INR 673.60 | +1.22% | INR 665.50 | INR 675.00 | INR 655.35 | 422.78K |
| 2026-09-07 | INR 665.50 | +3.20% | INR 648.15 | INR 671.10 | INR 642.25 | 338.47K |
| 2026-09-04 | INR 644.85 | -2.14% | INR 657.00 | INR 665.50 | INR 638.70 | 306.29K |
| 2026-09-03 | INR 658.95 | -1.69% | INR 669.35 | INR 669.35 | INR 651.50 | 340.06K |
| 2026-09-02 | INR 670.25 | +2.42% | INR 652.00 | INR 679.70 | INR 650.00 | 2.23M |
| 2026-09-01 | INR 654.40 | +6.35% | INR 650.00 | INR 695.60 | INR 633.70 | 10.86M |
| 2026-08-31 | INR 615.30 | +0.98% | INR 608.25 | INR 623.70 | INR 608.00 | 353.61K |
| 2026-08-28 | INR 609.30 | -0.89% | INR 613.65 | INR 616.65 | INR 604.00 | 102.35K |
| 2026-08-27 | INR 614.75 | -1.76% | INR 625.00 | INR 626.85 | INR 611.00 | 180.45K |
| 2026-08-26 | INR 625.75 | +2.57% | INR 616.00 | INR 634.45 | INR 611.00 | 530.37K |
| 2026-08-25 | INR 610.10 | +6.52% | INR 570.00 | INR 625.00 | INR 569.95 | 3.50M |
| 2026-08-24 | INR 572.75 | -0.31% | INR 574.55 | INR 579.30 | INR 566.60 | 259.84K |
| 2026-08-21 | INR 574.55 | -1.22% | INR 581.10 | INR 585.70 | INR 573.00 | 103.91K |
| 2026-08-20 | INR 581.65 | +1.45% | INR 579.90 | INR 584.95 | INR 572.05 | 162.28K |
| 2026-08-19 | INR 573.35 | -2.61% | INR 587.00 | INR 591.75 | INR 571.40 | 211.15K |
| 2026-08-18 | INR 588.70 | -1.39% | INR 599.00 | INR 599.00 | INR 585.20 | 196.76K |
| 2026-08-17 | INR 597.00 | +2.84% | INR 586.00 | INR 601.20 | INR 578.85 | 439.38K |
| 2026-08-14 | INR 580.50 | +3.26% | INR 563.00 | INR 588.85 | INR 560.55 | 814.85K |
| 2026-08-13 | INR 562.20 | +1.80% | INR 555.00 | INR 569.55 | INR 548.70 | 275.57K |
| 2026-08-12 | INR 552.25 | +1.07% | INR 552.40 | INR 554.85 | INR 546.15 | 92.81K |
| 2026-08-11 | INR 546.40 | -1.74% | INR 556.85 | INR 557.00 | INR 545.00 | 80.66K |
| 2026-08-10 | INR 556.05 | +2.43% | INR 548.00 | INR 558.90 | INR 539.05 | 233.29K |
| 2026-08-07 | INR 542.85 | -0.49% | INR 548.25 | INR 548.80 | INR 541.40 | 101.21K |
| 2026-08-06 | INR 545.55 | -3.69% | INR 557.90 | INR 557.90 | INR 534.30 | 435.68K |
| 2026-08-05 | INR 566.45 | +0.57% | INR 566.00 | INR 568.00 | INR 560.60 | 80.49K |
| 2026-08-04 | INR 563.25 | -0.32% | INR 562.10 | INR 568.00 | INR 561.20 | 61.52K |
| 2026-08-03 | INR 565.05 | +1.48% | INR 557.05 | INR 566.75 | INR 557.05 | 112.63K |
| 2026-07-31 | INR 556.80 | -0.46% | INR 561.20 | INR 562.00 | INR 555.55 | 78.84K |
| 2026-07-30 | INR 559.40 | -0.17% | INR 560.70 | INR 564.20 | INR 557.55 | 60.96K |
| 2026-07-29 | INR 560.35 | -2.90% | INR 570.00 | INR 570.00 | INR 556.35 | 198.77K |
| 2026-07-28 | INR 577.10 | +0.48% | INR 578.35 | INR 578.80 | INR 570.00 | 196.78K |
| 2026-07-27 | INR 574.35 | +0.13% | INR 579.50 | INR 583.00 | INR 573.00 | 85.03K |
| 2026-07-24 | INR 573.60 | +2.21% | INR 562.05 | INR 577.85 | INR 556.50 | 111.22K |
| 2026-07-23 | INR 561.20 | -1.42% | INR 569.80 | INR 570.30 | INR 560.50 | 73.08K |
| 2026-07-22 | INR 569.30 | -1.08% | INR 575.50 | INR 577.15 | INR 567.50 | 73.33K |
| 2026-07-21 | INR 575.50 | +0.63% | INR 571.95 | INR 579.00 | INR 571.60 | 93.28K |
| 2026-07-20 | INR 571.90 | +0.72% | INR 567.80 | INR 574.45 | INR 563.60 | 105.97K |
| 2026-07-17 | INR 567.80 | -0.70% | INR 574.65 | INR 574.75 | INR 566.20 | 64.08K |
| 2026-07-16 | INR 571.80 | -0.80% | INR 579.00 | INR 587.90 | INR 569.50 | 116.35K |
| 2026-07-15 | INR 576.40 | +2.73% | INR 560.00 | INR 580.00 | INR 560.00 | 154.65K |
| 2026-07-14 | INR 561.10 | -0.76% | INR 565.40 | INR 566.90 | INR 559.15 | 52.40K |
| 2026-07-13 | INR 565.40 | +0.58% | INR 562.15 | INR 568.10 | INR 560.80 | 69.39K |
| 2026-07-10 | INR 562.15 | +0.03% | INR 562.50 | INR 566.35 | INR 558.70 | 112.59K |
| 2026-07-09 | INR 562.00 | +1.54% | INR 553.50 | INR 563.50 | INR 553.50 | 77.95K |
| 2026-07-08 | INR 553.45 | -1.35% | INR 560.20 | INR 564.90 | INR 551.20 | 82.32K |
| 2026-07-07 | INR 561.00 | -1.25% | INR 570.70 | INR 571.85 | INR 560.00 | 156.59K |
| 2026-07-06 | INR 568.10 | +1.54% | INR 561.80 | INR 571.70 | INR 556.50 | 132.37K |
| 2026-07-03 | INR 559.50 | +0.95% | INR 555.60 | INR 560.85 | INR 554.95 | 62.61K |
| 2026-07-02 | INR 554.25 | +0.51% | INR 552.00 | INR 558.30 | INR 550.00 | 91.58K |
| 2026-07-01 | INR 551.45 | -0.91% | INR 560.00 | INR 564.70 | INR 548.65 | 166.13K |
| 2026-06-30 | INR 556.50 | -0.21% | INR 557.00 | INR 562.50 | INR 554.00 | 63.83K |
| 2026-06-29 | INR 557.65 | -0.78% | INR 561.05 | INR 567.00 | INR 553.60 | 178.85K |
| 2026-06-26 | INR 562.05 | 0.00% | INR 562.05 | INR 562.05 | INR 562.05 | 0 |
| 2026-06-25 | INR 562.05 | -0.64% | INR 566.30 | INR 569.10 | INR 560.00 | 74.41K |
| 2026-06-24 | INR 565.65 | -0.07% | INR 565.00 | INR 567.80 | INR 559.00 | 73.60K |
| 2026-06-23 | INR 566.05 | -1.91% | INR 581.05 | INR 581.05 | INR 563.40 | 113.39K |
| 2026-06-22 | INR 577.05 | +0.37% | INR 575.45 | INR 583.00 | INR 575.45 | 56.75K |
| 2026-06-19 | INR 574.95 | -0.22% | INR 576.50 | INR 579.05 | INR 572.70 | 61.25K |
| 2026-06-18 | INR 576.20 | +0.41% | INR 574.55 | INR 580.40 | INR 573.85 | 80.26K |
| 2026-06-17 | INR 573.85 | -0.29% | INR 582.80 | INR 585.50 | INR 573.00 | 114.90K |
| 2026-06-16 | INR 575.50 | +0.81% | INR 572.80 | INR 584.35 | INR 572.00 | 112.97K |
| 2026-06-15 | INR 570.85 | +1.04% | INR 570.00 | INR 577.90 | INR 568.00 | 76.92K |
| 2026-06-12 | INR 564.95 | +1.26% | INR 561.00 | INR 568.40 | INR 560.05 | 65.97K |
| 2026-06-11 | INR 557.90 | -0.49% | INR 556.35 | INR 568.00 | INR 554.10 | 63.08K |
| 2026-06-10 | INR 560.65 | -1.38% | INR 568.50 | INR 572.00 | INR 559.70 | 146.32K |
| 2026-06-09 | INR 568.50 | +0.21% | INR 567.70 | INR 573.35 | INR 567.10 | 54.61K |
| 2026-06-08 | INR 567.30 | -2.16% | INR 573.85 | INR 577.65 | INR 565.00 | 84.30K |
| 2026-06-05 | INR 579.80 | +0.55% | INR 576.65 | INR 581.35 | INR 574.00 | 69.87K |
| 2026-06-04 | INR 576.65 | +0.02% | INR 573.50 | INR 581.35 | INR 571.60 | 97.97K |
| 2026-06-03 | INR 576.55 | -1.11% | INR 578.20 | INR 582.70 | INR 570.80 | 57.89K |
| 2026-06-02 | INR 583.05 | +1.00% | INR 575.00 | INR 586.70 | INR 570.00 | 79.53K |
| 2026-06-01 | INR 577.25 | +0.18% | INR 576.20 | INR 584.90 | INR 571.90 | 89.04K |
| 2026-05-29 | INR 576.20 | -2.03% | INR 590.00 | INR 595.00 | INR 567.00 | 180.08K |