Godrej Agrovet Ltd (GODE)

GODE
🏛️ Inde →
715.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 471.10 478.00 467.90 469.70 0.1M
2022-12-29 474.10 474.10 469.00 470.85 0.0M
2022-12-28 469.65 480.00 467.00 474.85 0.0M
2022-12-27 467.95 474.00 466.45 468.85 0.0M
2022-12-26 456.10 466.45 454.00 463.00 0.0M
2022-12-23 462.00 464.55 452.00 456.10 0.1M
2022-12-22 471.65 475.70 466.70 467.65 0.0M
2022-12-21 483.60 484.85 470.50 472.15 0.0M
2022-12-20 475.00 482.20 473.90 481.05 0.0M
2022-12-19 480.60 482.30 472.50 476.00 0.0M
2022-12-16 480.00 486.20 478.15 480.60 0.0M
2022-12-15 484.00 488.00 482.45 483.20 0.0M
2022-12-14 490.00 493.35 483.00 484.75 0.0M
2022-12-13 485.95 491.00 485.00 486.15 0.1M
2022-12-12 490.00 490.00 480.20 481.40 0.1M
2022-12-09 492.00 493.90 480.20 483.70 0.0M
2022-12-08 482.20 498.00 482.20 490.85 0.1M
2022-12-07 483.95 490.50 483.10 485.60 0.1M
2022-12-06 485.00 487.40 480.20 485.10 0.0M
2022-12-05 484.70 486.95 482.45 485.70 0.0M
2022-12-02 482.30 486.40 480.05 484.70 0.0M
2022-12-01 478.00 484.40 478.00 481.80 0.1M
2022-11-30 479.95 482.00 474.65 478.60 0.1M
2022-11-29 486.60 487.40 478.00 478.80 0.1M
2022-11-28 468.75 487.20 466.95 484.15 0.2M
2022-11-25 469.00 472.45 464.50 468.85 0.1M
2022-11-24 459.30 469.00 457.10 467.80 0.1M
2022-11-23 458.05 461.20 453.90 457.00 0.2M
2022-11-22 462.85 464.00 455.30 457.30 0.1M
2022-11-21 466.00 469.65 459.60 461.85 0.1M
2022-11-18 467.00 471.45 462.05 466.70 0.1M
2022-11-17 466.50 469.20 463.15 464.80 0.1M
2022-11-16 472.40 473.90 464.90 467.05 0.3M
2022-11-15 474.80 475.50 468.30 470.05 0.1M
2022-11-14 471.30 475.55 466.05 472.40 0.1M
2022-11-11 480.00 482.90 468.10 471.30 0.2M
2022-11-10 485.15 486.90 474.65 477.05 0.1M
2022-11-09 492.05 495.45 486.10 488.65 0.1M
2022-11-07 496.00 498.75 492.05 495.05 0.1M
2022-11-04 501.25 506.55 498.80 500.35 0.1M
2022-11-03 503.00 507.00 500.75 502.45 0.0M
2022-11-02 504.75 508.35 502.60 504.45 0.1M
2022-11-01 503.40 504.00 500.30 502.85 0.1M
2022-10-31 507.50 509.90 499.00 500.90 0.1M
2022-10-28 509.95 510.60 503.60 505.60 0.0M
2022-10-27 511.50 513.00 506.00 507.90 0.0M
2022-10-25 514.50 516.70 509.00 511.45 0.0M
2022-10-24 517.80 517.80 508.25 513.75 0.0M
2022-10-21 517.50 519.00 507.00 508.25 0.1M
2022-10-20 511.85 516.00 510.25 515.05 0.0M
2022-10-19 514.95 516.50 512.00 513.55 0.0M
2022-10-18 512.95 516.00 511.00 513.95 0.0M
2022-10-17 512.00 514.90 502.15 509.00 0.1M
2022-10-14 513.00 516.25 510.00 512.30 0.0M
2022-10-13 510.85 528.00 503.35 510.05 0.2M
2022-10-12 507.50 512.35 502.70 508.45 0.0M
2022-10-11 519.95 519.95 505.00 507.50 0.1M
2022-10-10 515.00 518.00 513.55 514.80 0.0M
2022-10-07 520.05 524.90 515.15 520.00 0.1M
2022-10-06 519.50 532.60 515.20 519.00 0.2M
2022-10-04 521.00 530.00 513.50 516.90 0.2M
2022-10-03 514.00 522.90 510.65 519.75 0.1M
2022-09-30 507.00 516.00 503.45 513.70 0.1M
2022-09-29 510.20 512.85 506.40 509.50 0.0M
2022-09-28 508.90 513.25 503.60 508.25 0.1M
2022-09-27 502.10 518.60 500.10 512.40 0.2M
2022-09-26 515.00 516.05 498.80 503.30 0.1M
2022-09-23 519.00 521.00 515.10 519.50 0.1M
2022-09-22 524.00 524.50 516.10 521.00 0.1M
2022-09-21 519.25 524.95 514.10 522.00 0.1M
2022-09-20 523.85 527.95 518.00 520.30 0.1M
2022-09-19 518.00 525.00 512.25 521.20 0.1M
2022-09-16 526.95 531.40 517.00 519.35 0.2M
2022-09-15 539.90 544.00 522.95 525.60 0.1M
2022-09-14 531.35 542.90 530.55 537.05 0.1M
2022-09-13 554.50 557.70 542.00 544.10 0.3M
2022-09-12 525.05 549.00 524.25 546.80 0.6M
2022-09-09 525.85 526.55 521.50 522.40 0.1M
2022-09-08 522.00 532.00 521.20 522.00 0.1M
2022-09-07 521.05 523.00 517.65 521.85 0.1M
2022-09-06 526.00 526.00 519.10 521.05 0.1M
2022-09-05 520.00 527.60 519.05 522.10 0.1M
2022-09-02 526.25 526.25 518.40 521.45 0.1M
2022-09-01 524.50 526.00 518.40 522.00 0.1M
2022-08-30 525.50 527.30 520.55 521.75 0.1M
2022-08-29 509.95 524.50 508.00 522.20 0.1M
2022-08-26 525.50 528.90 518.00 519.75 0.2M
2022-08-25 526.80 533.85 520.25 522.70 0.2M
2022-08-24 532.50 538.45 521.00 522.80 0.7M
2022-08-23 518.90 540.00 517.00 521.85 1.2M
2022-08-22 515.00 522.65 508.00 513.75 0.4M
2022-08-19 511.50 513.40 507.10 511.90 0.1M
2022-08-18 505.70 509.10 504.05 508.65 0.1M
2022-08-17 511.00 513.75 502.55 503.05 0.2M
2022-08-16 505.75 512.00 505.00 508.80 0.1M
2022-08-12 497.80 504.90 497.20 504.00 0.1M
2022-08-11 497.50 503.75 494.20 495.10 0.2M
2022-08-10 498.90 501.90 494.15 495.00 0.1M
2022-08-08 492.50 501.60 492.05 494.90 0.2M
2022-08-05 493.65 496.75 488.10 489.95 0.2M
2022-08-04 500.50 505.45 489.00 490.30 0.2M
2022-08-03 507.80 509.50 497.00 498.00 0.2M
2022-08-02 509.00 514.60 504.40 505.10 0.2M
2022-08-01 509.00 519.75 499.15 509.05 0.2M
2022-07-29 506.25 511.45 504.25 509.15 0.1M
2022-07-28 498.00 507.00 496.00 504.20 0.0M
2022-07-27 496.15 500.05 495.05 497.35 0.0M
2022-07-26 505.40 507.00 495.10 496.00 0.1M
2022-07-25 502.50 508.90 500.60 506.35 0.0M
2022-07-22 509.95 512.30 502.35 502.80 0.1M
2022-07-21 513.75 514.10 509.55 512.70 0.0M
2022-07-20 515.00 515.05 508.25 509.15 0.1M
2022-07-19 511.80 516.20 506.75 509.40 0.1M
2022-07-18 503.85 520.45 501.05 514.00 0.1M
2022-07-15 502.80 509.50 496.90 500.00 0.1M
2022-07-14 515.00 518.50 499.00 499.95 0.1M
2022-07-13 519.70 522.10 512.00 512.65 0.0M
2022-07-12 520.50 526.15 514.60 518.40 0.0M
2022-07-11 512.00 526.50 511.70 521.00 0.1M
2022-07-08 516.50 517.55 511.55 514.40 0.0M
2022-07-07 512.10 516.95 510.00 513.70 0.0M
2022-07-06 509.25 511.25 505.10 508.75 0.0M
2022-07-05 503.05 512.10 503.05 509.05 0.1M
2022-07-04 506.65 509.80 502.05 505.80 0.1M
2022-07-01 503.85 507.65 500.60 503.65 0.0M
2022-06-30 504.90 510.40 498.75 506.95 0.0M
2022-06-29 501.00 507.60 501.00 502.60 0.0M
2022-06-28 507.50 508.90 502.85 505.10 0.0M
2022-06-27 500.60 506.45 500.15 504.95 0.1M
2022-06-24 497.00 504.25 495.25 497.55 0.1M
2022-06-23 503.00 504.60 492.80 495.40 0.0M
2022-06-22 502.00 505.80 497.15 501.05 0.1M
2022-06-21 500.05 508.85 490.90 498.00 0.1M
2022-06-20 502.60 505.00 493.05 502.10 0.1M
2022-06-17 510.20 512.25 497.15 502.60 0.1M
2022-06-16 515.50 519.90 507.35 515.60 0.2M
2022-06-15 512.10 519.20 507.70 514.80 0.1M
2022-06-14 520.00 524.60 508.30 514.80 0.2M
2022-06-13 518.00 524.90 506.10 522.95 0.1M
2022-06-10 522.00 528.35 517.85 525.55 0.0M
2022-06-09 518.00 528.90 516.90 525.70 0.1M
2022-06-08 523.00 523.00 515.30 521.10 0.1M
2022-06-07 515.00 527.75 512.35 521.70 0.1M
2022-06-06 528.20 528.20 515.20 517.20 0.0M
2022-06-03 534.00 537.30 520.10 524.85 0.1M
2022-06-02 530.80 533.00 517.70 525.55 0.2M
2022-06-01 535.75 544.40 525.00 528.45 0.1M
2022-05-31 527.95 539.50 522.25 537.65 0.2M
2022-05-30 526.00 531.30 523.05 525.35 0.1M
2022-05-27 528.80 530.00 520.20 525.75 0.1M
2022-05-26 515.00 529.50 500.05 526.50 0.3M
2022-05-25 507.00 513.70 498.00 509.40 0.2M
2022-05-24 509.25 512.75 500.45 506.90 0.1M
2022-05-23 506.50 513.70 503.00 507.85 0.2M
2022-05-20 500.00 508.75 499.25 501.05 0.1M
2022-05-19 499.70 503.80 490.25 492.75 0.1M
2022-05-18 509.00 518.15 502.30 508.90 0.4M
2022-05-17 496.30 506.60 496.15 504.05 0.1M
2022-05-16 505.00 506.25 492.35 496.15 0.2M
2022-05-13 514.10 520.00 500.00 501.40 0.4M
2022-05-12 501.00 510.00 495.00 505.75 0.5M
2022-05-11 511.00 517.75 488.10 501.75 0.6M
2022-05-10 550.00 564.00 502.25 506.80 2.2M
2022-05-09 522.00 533.40 508.75 526.05 0.3M
2022-05-06 530.00 533.85 513.15 526.05 0.3M
2022-05-05 537.80 549.45 528.70 537.60 0.5M
2022-05-04 570.90 574.90 529.70 532.10 0.7M
2022-05-02 541.00 588.60 536.00 572.20 3.1M
2022-04-29 578.95 587.90 540.70 545.35 1.9M
2022-04-28 539.05 593.00 525.00 570.15 8.6M
2022-04-27 515.00 518.50 505.00 513.40 0.3M
2022-04-26 515.70 526.50 511.30 517.65 0.9M
2022-04-25 526.95 541.30 496.60 505.70 4.1M
2022-04-22 502.95 521.00 491.20 494.90 0.3M
2022-04-21 490.00 502.55 487.30 498.40 0.2M
2022-04-20 495.00 495.60 484.10 485.80 0.1M
2022-04-19 497.00 503.95 490.00 490.80 0.1M
2022-04-18 504.85 504.85 493.00 494.80 0.1M
2022-04-13 504.50 514.80 496.30 504.95 0.4M
2022-04-12 507.90 514.10 493.25 499.65 0.4M
2022-04-11 512.90 514.25 502.05 505.35 0.5M
2022-04-08 527.00 534.00 510.00 510.90 0.5M
2022-04-07 539.80 539.85 520.25 522.75 0.2M
2022-04-06 533.90 546.00 529.00 531.55 0.5M
2022-04-05 552.90 552.90 528.50 533.80 1.3M
2022-04-04 464.50 550.80 462.00 545.90 3.7M
2022-04-01 442.15 461.90 442.15 459.00 0.3M
2022-03-31 450.00 452.00 441.00 442.15 0.3M
2022-03-30 442.00 451.05 442.00 447.55 0.3M
2022-03-29 459.60 459.60 443.80 444.80 0.2M
2022-03-28 459.05 461.85 450.50 453.80 0.1M
2022-03-25 463.80 464.00 458.55 459.70 0.1M
2022-03-24 461.00 463.90 458.20 460.55 0.1M
2022-03-23 466.95 469.45 458.00 459.40 0.1M
2022-03-22 470.10 474.00 460.80 464.80 0.1M
2022-03-21 484.85 484.85 471.40 472.05 0.2M
2022-03-17 479.85 482.05 475.25 477.00 0.1M
2022-03-16 477.15 482.70 473.50 474.85 0.1M
2022-03-15 483.70 483.70 472.60 474.75 0.1M
2022-03-14 483.00 488.00 480.50 481.65 0.1M
2022-03-11 483.50 487.15 481.55 482.45 0.1M
2022-03-10 495.00 496.60 483.00 483.50 0.1M
2022-03-09 490.00 500.00 482.00 485.00 0.4M
2022-03-08 474.00 492.00 472.00 485.30 0.1M
2022-03-07 479.60 487.90 466.25 472.30 0.1M
2022-03-04 500.05 505.00 480.25 483.60 0.1M
2022-03-03 492.00 503.95 486.70 500.00 0.1M
2022-03-02 464.90 489.25 464.85 485.00 0.1M
2022-02-28 467.90 469.25 457.55 464.35 0.1M
2022-02-25 466.55 480.90 466.00 470.65 0.1M
2022-02-24 474.00 477.50 460.00 465.40 0.1M
2022-02-23 475.50 488.70 475.50 483.35 0.0M
2022-02-22 477.00 477.85 472.65 475.00 0.1M
2022-02-21 483.35 488.00 477.50 482.10 0.0M
2022-02-18 492.50 492.50 482.00 488.10 0.1M
2022-02-17 497.95 497.95 485.00 489.00 0.1M
2022-02-16 496.00 501.00 488.00 490.40 0.1M
2022-02-15 494.75 505.40 482.25 493.40 0.1M
2022-02-14 500.00 500.00 487.95 492.25 0.1M
2022-02-11 505.00 507.50 498.50 500.75 0.1M
2022-02-10 512.00 512.00 505.00 507.00 0.0M
2022-02-09 506.50 511.00 504.60 507.40 0.0M
2022-02-08 513.50 513.50 502.00 506.50 0.1M
2022-02-07 517.00 517.50 505.00 507.80 0.1M
2022-02-04 525.00 530.75 517.00 520.45 0.1M
2022-02-03 526.55 530.00 521.55 527.30 0.1M
2022-02-02 530.00 533.85 522.00 523.60 0.4M
2022-02-01 537.65 545.00 523.50 524.85 0.1M
2022-01-31 538.00 540.00 530.00 534.95 0.3M
2022-01-28 521.90 538.10 521.90 535.40 0.1M
2022-01-27 516.50 525.50 506.10 519.30 0.1M
2022-01-25 504.75 523.80 493.30 519.85 0.1M
2022-01-24 527.45 527.45 497.75 502.20 0.1M
2022-01-21 523.00 528.90 517.00 520.65 0.1M
2022-01-20 534.30 534.90 521.10 523.35 0.3M
2022-01-19 536.65 536.65 523.65 531.60 0.1M
2022-01-18 550.00 550.35 532.25 536.65 0.0M
2022-01-17 555.00 561.35 545.00 547.60 0.1M
2022-01-14 541.00 553.30 535.40 550.35 0.1M
2022-01-13 545.00 548.60 538.50 540.85 0.1M
2022-01-12 535.80 547.70 533.95 542.80 0.2M
2022-01-11 528.50 536.85 526.75 531.90 0.1M
2022-01-10 527.50 528.90 522.60 527.55 0.1M
2022-01-07 529.00 534.30 518.50 522.55 0.1M
2022-01-06 525.20 528.85 522.60 525.60 0.1M
2022-01-05 530.00 537.95 527.00 528.75 0.1M
2022-01-04 529.85 534.00 524.25 531.70 0.1M
2022-01-03 519.85 529.90 518.25 524.80 0.2M