Godrej Agrovet

GODE
🏛️ india →
716.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 521.85 524.10 513.80 518.60 0.0M
2021-12-30 531.05 533.60 519.35 519.90 0.0M
2021-12-29 529.75 534.15 528.40 531.20 0.0M
2021-12-28 535.95 535.95 525.00 528.10 0.0M
2021-12-27 535.10 535.10 521.40 524.65 0.0M
2021-12-24 542.50 554.95 530.05 534.05 0.0M
2021-12-23 532.95 543.70 530.10 531.75 0.0M
2021-12-22 524.00 525.95 518.40 523.65 0.0M
2021-12-21 526.00 528.10 516.30 521.90 0.0M
2021-12-20 531.50 531.50 516.50 522.00 0.0M
2021-12-17 533.95 533.95 526.05 530.40 0.0M
2021-12-16 536.25 536.85 528.05 533.85 0.0M
2021-12-15 535.60 537.50 528.55 535.25 0.0M
2021-12-14 532.55 535.80 526.80 533.45 0.0M
2021-12-13 545.00 545.00 528.75 529.45 0.0M
2021-12-10 529.40 543.95 529.40 540.85 0.0M
2021-12-09 543.15 544.50 533.70 535.10 0.0M
2021-12-08 544.05 545.55 538.00 539.40 0.0M
2021-12-07 528.00 544.85 528.00 538.95 0.0M
2021-12-06 526.40 536.00 524.35 532.75 0.0M
2021-12-03 517.20 534.70 515.00 524.35 0.0M
2021-12-02 524.50 529.10 511.75 514.65 0.0M
2021-12-01 548.00 548.00 518.00 523.65 0.0M
2021-11-30 535.05 542.75 524.90 527.90 0.0M
2021-11-29 562.00 564.55 532.05 536.45 0.0M
2021-11-26 567.00 572.05 558.85 562.00 0.0M
2021-11-25 574.00 574.75 567.50 569.90 0.0M
2021-11-24 579.70 587.95 568.65 573.40 0.0M
2021-11-23 575.00 579.30 565.95 574.75 0.0M
2021-11-22 580.00 583.00 563.65 573.25 0.0M
2021-11-18 587.80 592.75 580.35 582.15 0.0M
2021-11-17 591.05 594.55 586.35 587.90 0.0M
2021-11-16 609.00 609.00 589.35 591.70 0.0M
2021-11-15 608.00 612.80 603.00 603.95 0.0M
2021-11-12 616.00 617.10 603.85 606.70 0.0M
2021-11-11 610.00 621.80 610.00 615.45 0.0M
2021-11-10 610.60 634.30 605.15 618.95 0.0M
2021-11-09 627.00 635.00 621.05 630.75 0.0M
2021-11-08 598.35 630.00 591.85 625.20 0.0M
2021-11-04 610.00 610.00 594.90 596.90 0.0M
2021-11-03 591.40 609.35 591.20 594.55 0.0M
2021-11-02 590.40 599.00 590.35 597.85 0.0M
2021-11-01 577.00 596.45 577.00 586.40 0.0M
2021-10-29 589.65 598.00 583.05 591.90 0.0M
2021-10-28 591.40 598.25 590.00 593.85 0.0M
2021-10-27 594.10 599.45 588.00 591.40 0.0M
2021-10-26 589.90 603.30 584.20 594.10 0.0M
2021-10-25 617.05 621.75 584.20 585.45 0.0M
2021-10-22 624.25 632.00 610.50 618.80 0.0M
2021-10-21 625.45 629.55 623.00 624.50 0.0M
2021-10-20 632.55 634.05 623.00 623.80 0.0M
2021-10-19 636.55 644.00 626.00 630.10 0.0M
2021-10-18 644.85 645.70 632.50 634.55 0.0M
2021-10-14 659.85 659.85 630.00 633.90 0.0M
2021-10-13 624.00 663.25 623.20 651.35 0.0M
2021-10-12 625.35 628.55 622.00 623.20 0.0M
2021-10-11 629.25 631.05 623.65 624.20 0.0M
2021-10-08 628.95 634.35 625.25 625.80 0.0M
2021-10-07 632.45 634.20 625.00 629.25 0.0M
2021-10-06 631.35 636.85 626.00 628.45 0.0M
2021-10-05 634.50 636.00 626.00 626.40 0.0M
2021-10-04 633.90 639.10 629.05 629.90 0.0M
2021-10-01 625.50 643.00 625.50 631.40 0.0M
2021-09-30 639.00 652.10 620.85 637.75 0.0M
2021-09-29 635.00 643.55 632.85 634.15 0.0M
2021-09-28 642.15 651.70 635.80 639.95 0.0M
2021-09-27 645.00 651.20 635.15 638.50 0.0M
2021-09-24 650.15 657.90 644.40 645.45 0.0M
2021-09-23 665.00 665.00 646.00 647.10 0.0M
2021-09-22 649.90 658.90 646.40 651.00 0.0M
2021-09-21 651.00 659.00 632.10 644.95 0.0M
2021-09-20 677.00 688.00 646.00 653.25 0.0M
2021-09-17 657.50 676.70 654.05 670.40 0.0M
2021-09-16 670.95 670.95 655.00 656.70 0.0M
2021-09-15 644.60 674.00 644.60 664.15 0.0M
2021-09-14 658.90 658.90 640.60 645.10 0.0M
2021-09-13 665.00 669.00 644.45 653.15 0.0M
2021-09-09 659.75 672.90 658.90 661.45 0.0M
2021-09-08 663.60 667.75 657.65 660.50 0.0M
2021-09-07 676.00 685.90 658.60 662.75 0.0M
2021-09-06 630.00 674.65 630.00 670.30 0.0M
2021-09-03 639.10 643.95 633.90 636.05 0.0M
2021-09-02 636.65 647.00 633.00 635.85 0.0M
2021-09-01 640.00 641.00 632.90 634.95 0.0M
2021-08-31 637.00 643.00 625.00 632.80 0.0M
2021-08-30 625.00 630.00 622.00 627.55 0.0M
2021-08-27 625.05 631.40 619.60 621.55 0.0M
2021-08-26 627.40 632.85 623.75 624.10 0.1M
2021-08-25 630.00 640.00 623.00 625.10 0.0M
2021-08-24 612.05 620.00 603.50 617.10 0.0M
2021-08-23 649.80 649.80 612.05 615.10 0.0M
2021-08-20 620.00 648.20 613.30 639.30 0.0M
2021-08-18 635.70 644.95 617.95 620.05 0.0M
2021-08-17 646.65 652.50 635.75 637.90 0.0M
2021-08-16 652.85 663.40 644.45 648.40 0.0M
2021-08-13 656.60 669.00 649.05 655.95 0.0M
2021-08-12 650.00 677.00 647.05 662.95 0.0M
2021-08-11 680.05 682.00 626.55 647.55 0.0M
2021-08-10 690.00 713.35 671.30 678.65 0.0M
2021-08-09 695.45 695.45 683.60 692.35 0.0M
2021-08-06 696.40 702.05 687.45 694.50 0.0M
2021-08-05 713.00 713.00 692.50 696.40 0.0M
2021-08-04 723.80 746.80 705.00 712.85 0.1M
2021-08-03 703.90 721.75 682.90 715.00 0.0M
2021-08-02 701.95 721.00 691.00 695.05 0.1M
2021-07-30 661.00 700.00 657.40 698.10 0.1M
2021-07-29 660.00 664.20 654.05 658.65 0.0M
2021-07-28 657.50 662.35 649.80 660.40 0.0M
2021-07-27 652.25 662.00 645.00 659.05 0.0M
2021-07-26 643.05 658.00 643.05 652.25 0.0M
2021-07-23 656.35 656.35 643.85 649.65 0.1M
2021-07-22 643.00 665.00 635.45 649.85 0.0M
2021-07-20 647.30 652.00 628.80 645.70 0.0M
2021-07-19 645.15 659.05 645.15 654.30 0.0M
2021-07-16 662.00 662.30 651.30 658.55 0.0M
2021-07-15 665.30 667.25 654.70 660.65 0.0M
2021-07-14 656.35 665.15 652.10 660.50 0.1M
2021-07-13 660.80 672.00 651.30 657.85 0.0M
2021-07-12 659.50 661.35 646.00 655.65 0.0M
2021-07-09 646.00 661.35 645.30 654.00 0.0M
2021-07-08 664.80 674.05 646.00 652.40 0.0M
2021-07-07 654.95 664.75 648.80 660.15 0.0M
2021-07-06 659.90 674.00 646.00 655.15 0.0M
2021-07-05 644.00 667.95 632.05 654.55 0.1M
2021-07-02 630.00 644.60 622.00 636.00 0.0M
2021-07-01 640.00 640.00 615.60 627.45 0.0M
2021-06-30 649.50 649.55 628.75 633.20 0.0M
2021-06-29 614.00 648.00 610.70 637.95 3.3M
2021-06-28 622.80 622.80 603.30 605.60 0.1M
2021-06-25 621.60 626.35 611.65 614.70 0.0M
2021-06-24 638.70 654.50 607.55 616.55 0.2M
2021-06-23 581.15 661.05 581.15 632.45 0.5M
2021-06-22 568.85 583.50 566.10 576.40 1.1M
2021-06-21 559.00 578.95 544.40 560.75 0.0M
2021-06-18 560.25 565.70 545.05 555.40 0.1M
2021-06-17 555.00 563.85 552.60 557.45 0.1M
2021-06-16 552.95 569.95 552.55 556.30 0.1M
2021-06-15 554.55 556.35 548.35 549.80 0.5M
2021-06-14 558.85 558.85 545.85 555.35 0.0M
2021-06-11 554.80 557.05 548.50 555.85 0.1M
2021-06-10 556.75 558.50 554.25 554.80 0.1M
2021-06-09 554.50 559.00 551.30 555.05 0.1M
2021-06-08 561.00 562.00 555.10 557.30 0.1M
2021-06-07 566.00 566.00 558.20 560.55 0.0M
2021-06-04 567.95 567.95 558.00 563.50 0.0M
2021-06-03 558.00 566.25 556.10 563.50 0.0M
2021-06-02 552.85 574.00 550.65 558.05 0.1M
2021-06-01 548.00 555.00 548.00 552.15 0.0M
2021-05-31 556.30 556.35 550.00 551.40 0.1M
2021-05-28 554.40 557.30 546.65 554.50 0.0M
2021-05-27 550.00 556.95 542.75 547.70 0.1M
2021-05-26 556.00 560.00 546.00 548.05 0.1M
2021-05-25 564.00 564.90 550.95 552.65 0.0M
2021-05-24 551.00 566.95 549.80 559.15 0.0M
2021-05-21 542.00 555.15 542.00 549.15 0.0M
2021-05-20 554.95 554.95 540.00 540.75 0.0M
2021-05-19 552.70 559.50 542.30 546.30 0.0M
2021-05-18 548.50 558.45 545.00 548.15 0.0M
2021-05-17 556.90 564.00 540.20 545.05 0.1M
2021-05-14 535.00 547.80 527.00 528.80 0.1M
2021-05-12 532.00 596.00 525.00 530.65 0.3M
2021-05-11 516.05 535.25 509.65 531.75 0.1M
2021-05-10 500.00 519.80 494.60 516.05 0.1M
2021-05-07 512.00 517.95 510.50 514.85 0.0M
2021-05-06 522.00 522.00 508.00 511.65 0.0M
2021-05-05 505.80 523.40 505.05 517.45 0.0M
2021-05-04 508.70 510.85 500.15 501.50 0.0M
2021-05-03 500.05 505.20 497.55 500.45 0.0M
2021-04-30 491.00 507.90 491.00 498.80 0.0M
2021-04-29 504.30 514.95 496.50 498.80 0.0M
2021-04-28 501.00 509.00 497.80 499.80 0.0M
2021-04-27 490.00 508.00 487.85 505.25 0.0M
2021-04-26 501.45 501.45 488.00 490.30 0.0M
2021-04-23 498.00 503.90 491.95 500.90 0.0M
2021-04-22 484.80 498.20 484.80 494.20 0.0M
2021-04-20 484.00 491.85 482.20 484.80 0.0M
2021-04-19 491.00 495.00 480.05 483.15 0.0M
2021-04-16 501.00 506.00 493.50 496.90 0.0M
2021-04-15 501.00 509.40 498.15 498.95 0.0M
2021-04-13 503.50 514.00 502.00 506.40 0.0M
2021-04-12 504.00 511.00 489.55 503.45 0.0M
2021-04-09 508.70 522.65 506.00 515.75 0.0M
2021-04-08 510.00 512.00 505.10 506.55 0.0M
2021-04-07 508.95 510.20 503.00 506.70 0.0M
2021-04-06 518.80 523.50 502.45 504.65 0.0M
2021-04-05 517.80 517.80 500.70 506.90 0.1M
2021-04-01 524.75 531.80 514.30 517.80 0.0M
2021-03-31 513.25 525.25 510.50 524.45 0.2M
2021-03-30 489.00 521.00 488.75 513.00 0.1M
2021-03-26 488.00 495.70 488.00 492.20 0.0M
2021-03-25 494.95 494.95 476.00 485.40 0.0M
2021-03-24 490.10 494.65 486.65 490.90 0.0M
2021-03-23 498.00 498.00 490.90 491.05 0.0M
2021-03-22 492.00 496.60 481.05 496.05 0.0M
2021-03-19 480.60 496.15 479.10 491.25 0.0M
2021-03-18 489.00 492.90 481.10 487.45 0.0M
2021-03-17 481.00 488.85 480.80 481.30 0.1M
2021-03-16 489.00 489.00 480.00 484.00 0.1M
2021-03-15 483.00 487.90 469.70 479.70 0.1M
2021-03-12 487.00 493.00 485.00 485.85 0.0M
2021-03-10 489.45 492.60 488.00 491.30 0.0M
2021-03-09 494.75 498.50 485.00 488.35 0.0M
2021-03-08 505.00 505.00 491.55 495.85 0.0M
2021-03-05 495.00 507.90 495.00 498.30 0.0M
2021-03-04 495.00 509.00 479.10 504.10 0.0M
2021-03-03 492.10 498.10 490.50 492.20 0.0M
2021-03-02 484.75 493.95 480.40 492.80 0.0M
2021-03-01 487.15 491.50 478.95 479.85 0.0M
2021-02-26 481.55 492.80 481.55 486.55 0.0M
2021-02-25 489.00 491.20 482.45 484.05 0.1M
2021-02-24 484.95 494.90 482.90 485.25 0.0M
2021-02-23 491.90 491.90 477.25 483.95 0.0M
2021-02-22 480.25 489.80 480.25 484.30 0.1M
2021-02-19 485.00 493.20 480.25 484.85 0.0M
2021-02-18 491.50 494.95 482.90 484.85 0.0M
2021-02-17 495.00 501.00 490.70 493.50 0.0M
2021-02-16 499.95 500.00 492.30 494.95 0.0M
2021-02-15 504.20 505.10 496.00 497.70 0.0M
2021-02-12 503.45 505.15 500.10 501.30 0.0M
2021-02-11 493.00 509.00 493.00 502.35 0.0M
2021-02-10 492.80 505.00 491.25 503.35 0.0M
2021-02-09 503.00 508.95 490.20 492.60 0.0M
2021-02-08 508.10 513.90 498.00 501.15 0.0M
2021-02-05 529.05 531.95 505.00 508.10 0.0M
2021-02-04 532.65 538.45 529.00 531.80 0.0M
2021-02-03 532.25 537.25 527.55 531.65 0.0M
2021-02-02 546.25 546.25 528.10 529.80 0.0M
2021-02-01 538.00 543.00 522.00 542.10 0.0M
2021-01-29 532.40 540.10 527.95 534.95 0.0M
2021-01-28 532.55 532.55 525.00 530.55 0.0M
2021-01-27 540.60 541.85 520.10 532.50 0.0M
2021-01-25 541.35 552.00 531.65 541.10 0.0M
2021-01-22 554.00 554.65 532.90 540.00 0.0M
2021-01-21 550.00 552.80 545.15 548.05 0.0M
2021-01-20 543.30 547.05 538.95 544.95 0.0M
2021-01-19 539.05 547.85 538.05 543.75 0.0M
2021-01-18 546.00 546.00 525.30 538.70 0.0M
2021-01-15 535.50 549.45 531.90 543.35 0.0M
2021-01-14 524.00 532.40 524.00 531.00 0.0M
2021-01-13 530.00 535.75 523.65 530.10 0.0M
2021-01-12 529.00 530.60 519.00 529.25 0.0M
2021-01-11 530.05 535.00 524.75 532.65 0.0M
2021-01-08 526.10 537.80 526.10 536.05 0.0M
2021-01-07 541.00 545.65 528.00 529.85 0.0M
2021-01-06 536.00 542.70 531.35 534.45 0.0M
2021-01-05 538.95 542.35 532.00 540.55 0.0M
2021-01-04 532.30 546.50 532.30 542.20 0.0M
2021-01-01 540.00 542.95 537.00 539.00 0.0M