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
2023-12-29 544.60 572.35 543.00 557.45 0.6M
2023-12-28 546.20 549.40 541.20 544.60 0.1M
2023-12-27 551.00 555.70 544.00 545.80 0.1M
2023-12-26 548.00 556.00 546.40 548.90 0.1M
2023-12-22 554.00 558.15 544.05 547.70 0.1M
2023-12-21 534.05 552.65 528.25 549.30 0.2M
2023-12-20 563.00 570.90 531.30 547.40 0.4M
2023-12-19 561.85 564.80 552.00 560.20 0.2M
2023-12-18 558.95 564.90 552.15 561.85 0.3M
2023-12-15 541.20 566.85 537.05 559.15 0.9M
2023-12-14 542.90 548.30 537.00 540.80 0.2M
2023-12-13 525.95 557.00 520.30 540.10 1.0M
2023-12-12 522.75 527.95 521.55 525.05 0.2M
2023-12-11 523.90 528.65 519.25 521.05 0.2M
2023-12-08 520.20 530.45 513.50 520.05 0.4M
2023-12-07 518.00 521.00 510.60 518.45 0.2M
2023-12-06 512.95 520.50 512.15 513.40 0.2M
2023-12-05 509.75 518.10 506.85 512.50 0.3M
2023-12-04 510.00 511.00 501.70 506.75 0.2M
2023-12-01 502.95 511.50 501.00 503.20 0.3M
2023-11-30 502.45 503.20 495.55 501.35 0.1M
2023-11-29 502.45 510.00 498.55 502.45 0.2M
2023-11-28 496.55 506.70 493.65 500.30 0.2M
2023-11-24 504.65 507.35 494.20 496.55 0.2M
2023-11-23 510.00 510.00 495.10 503.35 0.5M
2023-11-22 490.00 499.40 486.45 490.35 0.3M
2023-11-21 487.00 493.20 483.85 489.40 0.1M
2023-11-20 483.00 487.00 480.35 485.15 0.1M
2023-11-17 478.50 482.00 475.95 480.90 0.1M
2023-11-16 481.65 481.75 476.10 477.55 0.1M
2023-11-15 480.20 483.10 476.00 479.25 0.1M
2023-11-13 480.00 480.80 475.25 477.65 0.1M
2023-11-12 479.85 484.75 478.40 482.60 0.0M
2023-11-10 478.00 481.00 474.50 475.55 0.1M
2023-11-09 473.65 480.65 469.50 477.00 0.1M
2023-11-08 483.10 483.10 471.20 473.25 0.1M
2023-11-07 488.00 494.00 477.75 480.65 0.1M
2023-11-06 484.00 493.00 478.10 483.25 0.3M
2023-11-03 468.05 475.95 466.55 472.35 0.1M
2023-11-02 465.15 471.85 464.40 465.70 0.1M
2023-11-01 462.45 472.00 461.00 462.80 0.1M
2023-10-31 467.05 472.50 463.25 464.45 0.1M
2023-10-30 464.00 468.95 459.85 467.25 0.0M
2023-10-27 462.85 469.55 462.60 464.40 0.1M
2023-10-26 458.00 464.10 446.35 460.50 0.1M
2023-10-25 464.00 470.40 455.85 464.25 0.1M
2023-10-23 480.10 482.55 464.00 465.30 0.1M
2023-10-20 481.20 483.70 477.50 480.10 0.1M
2023-10-19 478.95 483.65 478.10 481.20 0.1M
2023-10-18 487.50 492.00 475.00 478.10 0.4M
2023-10-17 488.95 491.25 486.50 487.50 0.1M
2023-10-16 491.20 496.00 485.00 485.90 0.1M
2023-10-13 489.50 496.30 489.20 490.00 0.1M
2023-10-12 494.00 507.00 486.00 489.50 0.3M
2023-10-11 494.85 498.65 490.85 493.35 0.1M
2023-10-10 485.00 498.80 484.80 494.85 0.3M
2023-10-09 499.75 510.00 479.00 486.10 0.7M
2023-10-06 479.70 522.00 477.30 515.00 1.4M
2023-10-05 482.00 483.15 477.70 479.70 0.1M
2023-10-04 489.00 489.00 477.50 480.60 0.1M
2023-10-03 489.00 490.00 481.60 487.20 0.2M
2023-09-29 480.75 481.20 475.40 480.25 0.1M
2023-09-28 482.00 482.00 472.65 474.40 0.1M
2023-09-27 476.30 481.40 476.30 479.55 0.1M
2023-09-26 481.15 483.40 479.00 479.65 0.1M
2023-09-25 482.35 485.15 478.70 481.15 0.1M
2023-09-22 479.40 487.35 476.00 479.95 0.1M
2023-09-21 479.00 482.65 477.00 479.40 0.1M
2023-09-20 485.00 485.55 477.25 478.60 0.1M
2023-09-18 494.50 499.75 484.50 485.80 0.1M
2023-09-15 486.30 493.75 486.30 492.50 0.2M
2023-09-14 483.00 494.00 481.10 485.70 0.2M
2023-09-13 484.40 489.20 471.80 482.30 0.2M
2023-09-12 506.70 506.95 478.00 481.85 0.3M
2023-09-11 504.00 509.30 499.00 504.40 0.4M
2023-09-08 490.10 499.00 490.10 496.05 0.2M
2023-09-07 490.00 493.35 489.05 490.10 0.1M
2023-09-06 492.50 494.70 488.30 490.10 0.1M
2023-09-05 491.50 494.00 488.00 491.40 0.2M
2023-09-04 482.00 492.90 481.95 491.30 0.2M
2023-09-01 477.10 482.60 477.10 480.65 0.1M
2023-08-31 482.95 484.25 476.50 479.70 0.1M
2023-08-30 483.00 484.90 479.00 481.80 0.1M
2023-08-29 476.00 482.80 473.75 481.00 0.1M
2023-08-28 485.85 490.00 472.10 473.75 0.3M
2023-08-25 486.90 491.00 482.00 485.00 0.1M
2023-08-24 487.95 495.05 485.05 487.85 0.2M
2023-08-23 485.00 489.00 480.10 484.85 0.2M
2023-08-22 474.00 486.05 471.30 483.60 0.2M
2023-08-21 472.00 474.95 469.10 472.35 0.1M
2023-08-18 473.00 476.75 470.20 472.00 0.1M
2023-08-17 478.50 481.25 473.10 474.50 0.1M
2023-08-16 475.65 479.70 472.30 476.10 0.1M
2023-08-14 474.80 479.90 466.05 478.30 0.1M
2023-08-11 485.00 486.95 469.65 473.80 0.3M
2023-08-10 491.80 494.05 480.10 482.95 0.2M
2023-08-09 487.45 493.00 486.00 490.80 0.2M
2023-08-08 489.70 489.70 482.80 485.20 0.1M
2023-08-07 485.00 489.45 482.60 487.15 0.2M
2023-08-04 489.90 493.05 480.55 482.60 0.2M
2023-08-03 487.75 491.40 480.50 485.75 0.3M
2023-08-02 511.00 520.00 480.20 485.30 2.2M
2023-08-01 488.50 501.40 469.20 487.85 0.6M
2023-07-31 489.00 489.00 479.75 485.90 0.1M
2023-07-28 486.85 488.85 483.05 486.05 0.1M
2023-07-27 494.40 499.90 489.10 492.35 0.2M
2023-07-26 480.95 494.45 478.50 489.75 0.2M
2023-07-25 485.30 489.95 473.20 476.45 0.2M
2023-07-24 487.85 495.95 480.35 483.30 0.1M
2023-07-21 491.95 493.95 482.15 486.35 0.1M
2023-07-20 503.05 504.20 489.20 491.00 0.2M
2023-07-19 501.90 508.00 492.20 505.00 0.8M
2023-07-18 475.00 530.00 467.85 499.15 2.4M
2023-07-17 459.95 477.00 459.05 472.60 0.3M
2023-07-14 458.00 461.90 457.00 458.90 0.0M
2023-07-13 463.00 465.00 456.25 457.25 0.0M
2023-07-12 466.80 471.60 461.00 462.10 0.1M
2023-07-11 464.00 469.70 460.50 464.40 0.1M
2023-07-10 460.30 465.30 460.30 462.55 0.0M
2023-07-07 466.45 470.00 460.00 461.95 0.1M
2023-07-06 464.30 470.35 462.90 464.10 0.1M
2023-07-05 466.20 466.95 462.20 464.25 0.1M
2023-07-04 478.00 479.70 465.15 466.20 0.1M
2023-07-03 455.00 485.00 454.95 473.05 0.8M
2023-06-30 454.25 455.00 451.55 453.70 0.0M
2023-06-28 450.10 455.90 450.10 452.00 0.0M
2023-06-27 450.00 460.00 450.00 452.15 0.0M
2023-06-26 447.05 451.30 442.95 449.10 0.0M
2023-06-23 456.00 456.00 445.85 450.10 0.0M
2023-06-22 456.10 457.95 453.10 454.40 0.0M
2023-06-21 456.50 459.15 452.00 453.75 0.1M
2023-06-20 457.70 459.80 453.60 456.50 0.1M
2023-06-19 458.80 462.00 451.00 455.55 0.1M
2023-06-16 452.00 462.30 452.00 456.50 0.2M
2023-06-15 454.00 457.90 448.50 449.30 0.1M
2023-06-14 451.00 452.00 446.45 450.25 0.1M
2023-06-13 441.50 451.75 437.95 444.80 0.2M
2023-06-12 435.10 441.00 435.10 438.60 0.1M
2023-06-09 438.65 441.85 436.10 437.85 0.0M
2023-06-08 439.25 446.00 436.35 437.65 0.1M
2023-06-07 437.90 440.25 435.70 439.15 0.1M
2023-06-06 436.50 436.85 433.05 436.25 0.0M
2023-06-05 435.00 441.60 433.00 434.50 0.1M
2023-06-02 432.00 437.55 431.25 434.85 0.1M
2023-06-01 434.30 434.60 429.85 430.55 0.0M
2023-05-31 429.35 441.50 425.00 430.00 0.1M
2023-05-30 426.35 429.25 426.35 428.80 0.0M
2023-05-29 428.00 432.20 426.25 427.75 0.1M
2023-05-26 429.00 429.00 425.35 426.60 0.0M
2023-05-25 428.00 428.55 425.00 426.90 0.0M
2023-05-24 425.00 428.00 423.00 426.80 0.0M
2023-05-23 423.30 426.50 422.60 425.00 0.0M
2023-05-22 424.00 427.45 422.05 424.30 0.0M
2023-05-19 424.00 425.80 419.25 421.75 0.0M
2023-05-18 424.00 429.75 423.15 423.85 0.0M
2023-05-17 423.00 427.65 421.65 422.55 0.0M
2023-05-16 424.90 430.00 423.00 424.10 0.1M
2023-05-15 424.15 425.85 421.00 423.50 0.1M
2023-05-12 427.35 429.35 422.30 424.15 0.0M
2023-05-11 432.00 432.00 425.65 427.35 0.1M
2023-05-10 417.15 428.00 417.15 422.50 0.4M
2023-05-09 440.00 444.00 437.00 438.65 0.1M
2023-05-08 444.90 447.90 439.00 440.05 0.1M
2023-05-05 443.00 445.40 440.00 441.60 0.0M
2023-05-04 444.05 448.45 439.00 441.25 0.1M
2023-05-03 440.10 452.65 439.80 442.05 0.1M
2023-05-02 437.90 447.50 436.20 444.10 0.1M
2023-04-28 435.10 440.45 434.40 437.95 0.1M
2023-04-27 434.15 436.35 433.50 434.55 0.0M
2023-04-26 432.00 435.50 431.50 434.15 0.0M
2023-04-25 431.20 435.35 429.60 431.80 0.0M
2023-04-24 425.65 431.90 425.00 429.20 0.0M
2023-04-21 436.70 436.70 424.00 425.65 0.1M
2023-04-20 436.70 436.70 431.10 434.70 0.0M
2023-04-19 437.50 437.70 433.40 434.60 0.0M
2023-04-18 434.00 437.00 430.70 436.10 0.0M
2023-04-17 437.00 437.45 430.80 433.30 0.0M
2023-04-13 438.00 438.65 430.00 436.30 0.0M
2023-04-12 437.95 438.50 429.85 433.85 0.0M
2023-04-11 432.35 439.00 430.10 435.90 0.0M
2023-04-10 429.00 433.00 427.00 430.15 0.1M
2023-04-06 424.30 428.65 423.85 426.95 0.0M
2023-04-05 427.50 433.30 422.45 423.75 0.0M
2023-04-03 413.00 429.90 413.00 427.50 0.1M
2023-03-31 407.60 419.25 405.30 412.70 0.1M
2023-03-29 393.25 404.75 393.00 403.30 0.1M
2023-03-28 399.00 400.95 390.85 391.95 0.1M
2023-03-27 407.90 407.90 395.10 398.75 0.1M
2023-03-24 411.00 412.20 405.00 405.85 0.1M
2023-03-23 417.40 419.20 410.10 411.00 0.1M
2023-03-22 417.00 422.40 416.00 417.40 0.0M
2023-03-21 417.00 421.00 415.95 416.40 0.1M
2023-03-20 418.20 424.70 411.05 415.50 0.0M
2023-03-17 409.00 419.20 409.00 416.15 0.1M
2023-03-16 416.10 419.75 407.00 407.90 0.2M
2023-03-15 421.20 426.60 418.75 419.75 0.1M
2023-03-14 433.00 434.00 419.00 419.90 0.1M
2023-03-13 437.70 439.15 431.00 431.95 0.1M
2023-03-10 439.90 442.30 435.30 437.40 0.1M
2023-03-09 440.30 444.30 439.30 440.05 0.1M
2023-03-08 439.80 442.90 438.05 441.55 0.0M
2023-03-06 441.50 449.95 439.80 440.80 0.1M
2023-03-03 440.10 443.45 438.80 439.80 0.0M
2023-03-02 442.15 443.70 439.00 439.90 0.0M
2023-03-01 439.60 445.00 436.95 439.95 0.1M
2023-02-28 435.00 439.25 432.10 437.95 0.0M
2023-02-27 439.80 439.80 432.30 434.05 0.0M
2023-02-24 439.65 442.50 436.70 439.85 0.1M
2023-02-23 441.95 443.05 437.50 439.20 0.0M
2023-02-22 447.00 449.70 439.05 439.85 0.1M
2023-02-21 450.00 454.15 447.50 449.20 0.0M
2023-02-20 451.00 452.95 448.35 449.40 0.0M
2023-02-17 447.00 452.95 446.70 448.85 0.0M
2023-02-16 445.50 451.85 445.50 448.45 0.0M
2023-02-15 446.50 450.00 443.05 444.70 0.1M
2023-02-14 449.35 450.60 444.30 447.10 0.0M
2023-02-13 460.20 460.20 445.00 449.40 0.1M
2023-02-10 462.00 463.20 457.55 458.00 0.0M
2023-02-09 462.00 466.00 451.00 460.80 0.4M
2023-02-08 451.05 455.25 448.35 449.80 0.1M
2023-02-07 451.25 452.70 447.00 448.85 0.0M
2023-02-06 447.30 452.00 446.95 448.95 0.0M
2023-02-03 447.75 449.50 443.55 447.30 0.0M
2023-02-02 446.00 450.00 444.00 446.25 0.0M
2023-02-01 453.65 458.35 445.00 446.60 0.1M
2023-01-31 452.50 453.95 449.05 450.50 0.1M
2023-01-30 455.80 456.95 447.00 450.20 0.1M
2023-01-27 453.90 455.95 447.60 453.40 0.1M
2023-01-25 460.00 460.00 450.10 451.70 0.0M
2023-01-24 459.75 462.05 457.00 460.05 0.0M
2023-01-23 457.70 458.20 454.00 457.45 0.0M
2023-01-20 456.80 460.00 453.55 455.30 0.0M
2023-01-19 461.50 461.50 456.00 456.80 0.0M
2023-01-18 460.75 461.20 458.00 459.80 0.0M
2023-01-17 458.15 461.15 458.15 460.75 0.0M
2023-01-16 462.90 463.95 458.85 460.00 0.0M
2023-01-13 462.60 465.00 460.25 461.75 0.0M
2023-01-12 460.05 467.50 458.15 462.60 0.1M
2023-01-11 462.10 468.00 461.05 462.75 0.0M
2023-01-10 472.50 472.50 459.45 460.05 0.1M
2023-01-09 470.00 472.70 468.00 470.50 0.0M
2023-01-06 474.70 477.00 465.00 466.60 0.1M
2023-01-05 470.55 474.00 468.30 472.70 0.0M
2023-01-04 475.20 476.90 470.00 471.70 0.0M
2023-01-03 474.50 479.00 471.00 474.90 0.0M
2023-01-02 477.00 477.00 470.30 474.20 0.0M