Cropster Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.80	8.85	8.08	8.08	8.08	-9.92%	300,094
Mar 5, 2026	8.56	9.24	7.56	8.97	8.97	6.79%	333,610
Mar 4, 2026	8.99	9.00	8.40	8.40	8.40	-9.97%	144,057
Mar 2, 2026	10.00	10.25	9.33	9.33	9.33	-9.94%	116,416
Feb 27, 2026	11.29	11.55	10.00	10.36	10.36	-8.07%	133,118
Feb 26, 2026	10.89	11.49	10.62	11.27	11.27	2.27%	42,482
Feb 25, 2026	11.45	12.70	10.80	11.02	11.02	-1.78%	217,885
Feb 24, 2026	13.59	13.59	11.00	11.22	11.22	-15.83%	210,862
Feb 23, 2026	14.05	14.96	13.12	13.33	13.33	-3.05%	370,930
Feb 20, 2026	14.03	15.00	13.00	13.75	13.75	-4.45%	365,086
Feb 19, 2026	14.66	14.96	13.70	14.39	14.39	-2.84%	49,362
Feb 18, 2026	14.80	15.68	14.61	14.81	14.81	-0.60%	16,257
Feb 17, 2026	15.69	15.69	14.60	14.90	14.90	-0.67%	27,253
Feb 16, 2026	16.24	16.24	14.75	15.00	15.00	-1.64%	45,031
Feb 13, 2026	15.91	16.00	15.00	15.25	15.25	-4.15%	40,746
Feb 12, 2026	15.40	16.05	15.40	15.91	15.91	-0.25%	87,974
Feb 11, 2026	16.97	16.97	15.82	15.95	15.95	-3.33%	66,448
Feb 10, 2026	16.72	16.99	16.40	16.50	16.50	0.67%	13,560
Feb 9, 2026	16.99	17.20	15.71	16.39	16.39	-2.27%	86,486
Feb 6, 2026	16.80	17.00	16.31	16.77	16.77	1.27%	2,114
Feb 5, 2026	16.33	17.20	16.19	16.56	16.56	-0.60%	7,784
Feb 4, 2026	17.25	17.25	16.50	16.66	16.66	-2.17%	2,771
Feb 3, 2026	17.49	17.49	16.16	17.03	17.03	1.98%	9,568
Feb 2, 2026	17.07	17.07	16.00	16.70	16.70	1.27%	4,071
Feb 1, 2026	16.87	17.00	16.00	16.49	16.49	0.73%	17,190
Jan 30, 2026	15.75	16.88	15.75	16.37	16.37	0.37%	3,822
Jan 29, 2026	16.45	17.44	16.00	16.31	16.31	-2.28%	13,845
Jan 28, 2026	15.72	17.50	15.56	16.69	16.69	0.48%	14,164
Jan 27, 2026	17.05	17.05	16.13	16.61	16.61	-0.89%	7,431
Jan 23, 2026	17.66	17.66	16.45	16.76	16.76	2.44%	12,679
Jan 22, 2026	16.68	17.19	16.32	16.36	16.36	0.62%	8,051
Jan 21, 2026	16.35	17.80	16.11	16.26	16.26	-0.85%	10,475
Jan 20, 2026	17.00	17.28	16.28	16.40	16.40	-4.04%	23,409
Jan 19, 2026	17.33	17.86	17.01	17.09	17.09	-1.38%	16,292
Jan 16, 2026	17.98	18.00	17.25	17.33	17.33	-1.70%	20,863
Jan 14, 2026	18.34	18.34	17.40	17.63	17.63	-2.06%	41,047
Jan 13, 2026	18.72	19.60	17.30	18.00	18.00	-3.85%	4,296,722
Jan 12, 2026	18.06	18.93	18.00	18.72	18.72	1.68%	1,475,495
Jan 9, 2026	18.35	19.00	18.02	18.41	18.41	-0.81%	10,446
Jan 8, 2026	19.75	19.75	18.26	18.56	18.56	-2.32%	20,679
Jan 7, 2026	18.77	19.62	18.77	19.00	19.00	0.48%	11,560
Jan 6, 2026	19.50	20.25	18.60	18.91	18.91	-3.12%	30,144
Jan 5, 2026	19.35	19.97	19.33	19.52	19.52	0.98%	11,548
Jan 2, 2026	19.69	19.95	19.18	19.33	19.33	-1.07%	8,860
Jan 1, 2026	19.64	20.38	19.06	19.54	19.54	-0.51%	11,490
Dec 31, 2025	19.73	20.79	19.04	19.64	19.64	1.50%	6,859
Dec 30, 2025	19.68	20.92	19.20	19.35	19.35	0.31%	10,969
Dec 29, 2025	19.51	20.48	19.06	19.29	19.29	-2.28%	35,783
Dec 26, 2025	19.65	20.28	19.65	19.74	19.74	-0.60%	37,887
Dec 24, 2025	19.85	20.90	19.66	19.86	19.86	1.07%	29,586