Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 19.41
+0.01 (0.05%)
At close: Aug 29, 2025
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.95 | 19.95 | 19.20 | 19.41 | 19.41 | 0.05% | 26,654 |
| Aug 28, 2025 | 19.30 | 19.97 | 19.30 | 19.40 | 19.40 | -3.48% | 45,337 |
| Aug 26, 2025 | 20.68 | 20.99 | 19.73 | 20.10 | 20.10 | -1.18% | 41,003 |
| Aug 25, 2025 | 21.99 | 21.99 | 19.50 | 20.34 | 20.34 | -3.14% | 103,731 |
| Aug 22, 2025 | 19.70 | 22.88 | 19.03 | 21.00 | 21.00 | 9.43% | 12,236,050 |
| Aug 21, 2025 | 19.62 | 20.00 | 19.11 | 19.19 | 19.19 | -5.28% | 66,174 |
| Aug 20, 2025 | 21.41 | 21.41 | 20.05 | 20.26 | 20.26 | -5.37% | 175,259 |
| Aug 19, 2025 | 19.77 | 23.25 | 19.77 | 21.41 | 21.41 | 10.47% | 9,086,037 |
| Aug 18, 2025 | 16.89 | 20.26 | 16.65 | 19.38 | 19.38 | 14.74% | 5,091,601 |
| Aug 14, 2025 | 17.01 | 17.01 | 16.36 | 16.89 | 16.89 | 1.75% | 19,904 |
| Aug 13, 2025 | 16.89 | 16.99 | 16.12 | 16.60 | 16.60 | 1.84% | 9,157 |
| Aug 12, 2025 | 16.50 | 17.17 | 16.10 | 16.30 | 16.30 | -2.28% | 11,982 |
| Aug 11, 2025 | 16.55 | 17.00 | 16.33 | 16.68 | 16.68 | -2.06% | 29,988 |
| Aug 8, 2025 | 16.55 | 17.98 | 16.32 | 17.03 | 17.03 | 0.89% | 2,132,352 |
| Aug 7, 2025 | 17.01 | 18.92 | 16.26 | 16.88 | 16.88 | -7.51% | 6,382,542 |
| Aug 6, 2025 | 17.60 | 18.97 | 17.25 | 18.25 | 18.25 | 4.52% | 4,131,830 |
| Aug 5, 2025 | 16.96 | 17.65 | 15.26 | 17.46 | 17.46 | 8.72% | 439,305 |
| Aug 4, 2025 | 17.35 | 17.35 | 15.80 | 16.06 | 16.06 | -3.54% | 8,461,909 |
| Aug 1, 2025 | 17.00 | 17.37 | 16.43 | 16.65 | 16.65 | -1.01% | 24,901 |
| Jul 31, 2025 | 17.30 | 18.39 | 16.42 | 16.82 | 16.82 | -2.44% | 211,224 |
| Jul 30, 2025 | 17.69 | 18.00 | 17.21 | 17.24 | 17.24 | -0.86% | 17,787 |
| Jul 29, 2025 | 17.55 | 17.89 | 17.10 | 17.39 | 17.39 | 1.05% | 20,083 |
| Jul 28, 2025 | 18.06 | 18.34 | 17.00 | 17.21 | 17.21 | -4.28% | 77,724 |
| Jul 25, 2025 | 18.16 | 18.41 | 17.41 | 17.98 | 17.98 | -0.06% | 52,984 |
| Jul 24, 2025 | 18.84 | 18.84 | 17.69 | 17.99 | 17.99 | -2.60% | 316,526 |
| Jul 23, 2025 | 18.91 | 20.03 | 18.31 | 18.47 | 18.47 | -0.32% | 105,654 |
| Jul 22, 2025 | 17.72 | 19.29 | 17.72 | 18.53 | 18.53 | 2.21% | 38,108 |
| Jul 21, 2025 | 18.71 | 18.71 | 18.00 | 18.13 | 18.13 | -0.77% | 29,492 |
| Jul 18, 2025 | 18.51 | 18.84 | 17.62 | 18.27 | 18.27 | -1.24% | 76,205 |
| Jul 17, 2025 | 19.44 | 19.90 | 18.15 | 18.50 | 18.50 | -4.84% | 547,567 |
| Jul 16, 2025 | 18.88 | 19.44 | 17.07 | 19.44 | 19.44 | 9.95% | 449,349 |
| Jul 15, 2025 | 18.50 | 18.50 | 17.51 | 17.68 | 17.68 | -2.64% | 27,960 |
| Jul 14, 2025 | 17.02 | 18.28 | 17.02 | 18.16 | 18.16 | 4.19% | 42,290 |
| Jul 11, 2025 | 17.37 | 18.37 | 17.31 | 17.43 | 17.43 | -2.19% | 71,730 |
| Jul 10, 2025 | 17.58 | 18.15 | 17.31 | 17.82 | 17.82 | 2.06% | 38,254 |
| Jul 9, 2025 | 18.09 | 18.09 | 17.25 | 17.46 | 17.46 | -0.74% | 33,295 |
| Jul 8, 2025 | 17.93 | 17.94 | 17.16 | 17.59 | 17.59 | 0.63% | 32,194 |
| Jul 7, 2025 | 17.36 | 18.34 | 17.20 | 17.48 | 17.48 | -3.48% | 82,567 |
| Jul 4, 2025 | 18.48 | 18.48 | 17.50 | 18.11 | 18.11 | 0.56% | 30,143 |
| Jul 3, 2025 | 18.49 | 18.50 | 17.60 | 18.01 | 18.01 | -0.66% | 8,306 |
| Jul 2, 2025 | 18.90 | 18.90 | 18.10 | 18.13 | 18.13 | 0.17% | 8,566 |
| Jul 1, 2025 | 17.52 | 18.95 | 17.52 | 18.10 | 18.10 | -1.15% | 14,398 |
| Jun 30, 2025 | 19.12 | 19.12 | 18.06 | 18.31 | 18.31 | -1.03% | 12,176 |
| Jun 27, 2025 | 19.08 | 19.08 | 18.33 | 18.50 | 18.50 | -2.43% | 22,901 |
| Jun 26, 2025 | 18.16 | 19.25 | 18.16 | 18.96 | 18.96 | 0.42% | 58,710 |
| Jun 25, 2025 | 19.46 | 19.46 | 18.35 | 18.88 | 18.88 | 0.64% | 30,170 |
| Jun 24, 2025 | 18.98 | 19.34 | 17.74 | 18.76 | 18.76 | 6.65% | 174,052 |
| Jun 23, 2025 | 18.08 | 18.43 | 17.22 | 17.59 | 17.59 | -4.97% | 49,240 |
| Jun 20, 2025 | 18.10 | 19.27 | 18.10 | 18.51 | 18.51 | 0.43% | 6,970 |
| Jun 19, 2025 | 18.39 | 19.45 | 18.39 | 18.43 | 18.43 | -3.36% | 6,885 |