Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 5.79
-0.30 (-4.93%)
At close: Mar 25, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.90 | 5.90 | 5.51 | 5.51 | 5.51 | -4.84% | 108,587 |
| Mar 25, 2026 | 6.28 | 6.28 | 5.79 | 5.79 | 5.79 | -4.93% | 232,838 |
| Mar 24, 2026 | 6.31 | 6.60 | 6.09 | 6.09 | 6.09 | -4.99% | 207,787 |
| Mar 23, 2026 | 6.87 | 6.94 | 6.41 | 6.41 | 6.41 | -4.90% | 176,286 |
| Mar 20, 2026 | 6.78 | 7.05 | 6.63 | 6.74 | 6.74 | 0.30% | 35,610 |
| Mar 19, 2026 | 6.69 | 7.00 | 6.50 | 6.72 | 6.72 | -1.75% | 168,247 |
| Mar 18, 2026 | 6.72 | 6.98 | 6.66 | 6.84 | 6.84 | -1.44% | 310,824 |
| Mar 17, 2026 | 7.18 | 7.18 | 6.66 | 6.94 | 6.94 | 0.14% | 56,817 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.53 | 6.93 | 6.93 | 1.02% | 99,658 |
| Mar 13, 2026 | 6.92 | 7.45 | 6.86 | 6.86 | 6.86 | -4.99% | 338,256 |
| Mar 12, 2026 | 6.67 | 7.29 | 6.65 | 7.22 | 7.22 | 3.59% | 307,650 |
| Mar 11, 2026 | 7.23 | 7.69 | 6.97 | 6.97 | 6.97 | -4.91% | 1,324,160 |
| Mar 10, 2026 | 7.60 | 7.77 | 7.30 | 7.33 | 7.33 | -4.56% | 193,496 |
| Mar 9, 2026 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | -4.95% | 37,393 |
| 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 |