Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 16.76
+0.40 (2.44%)
At close: Jan 23, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 19.72 | 20.11 | 19.50 | 19.65 | 19.65 | -1.55% | 22,745 |
| Dec 22, 2025 | 20.48 | 20.48 | 19.61 | 19.96 | 19.96 | -0.60% | 19,684 |
| Dec 19, 2025 | 20.84 | 20.84 | 19.86 | 20.08 | 20.08 | -0.84% | 21,129 |
| Dec 18, 2025 | 20.53 | 21.50 | 19.56 | 20.25 | 20.25 | 1.20% | 61,421 |
| Dec 17, 2025 | 20.90 | 22.00 | 19.85 | 20.01 | 20.01 | -1.23% | 83,052 |
| Dec 16, 2025 | 19.80 | 20.50 | 19.80 | 20.26 | 20.26 | 1.20% | 521,742 |
| Dec 15, 2025 | 19.90 | 20.82 | 19.51 | 20.02 | 20.02 | 1.88% | 20,876 |
| Dec 12, 2025 | 20.66 | 20.68 | 19.50 | 19.65 | 19.65 | -1.85% | 29,242 |
| Dec 11, 2025 | 20.84 | 20.98 | 19.70 | 20.02 | 20.02 | -2.01% | 15,248 |
| Dec 10, 2025 | 20.06 | 21.49 | 20.06 | 20.43 | 20.43 | 1.29% | 19,894 |
| Dec 9, 2025 | 20.50 | 20.92 | 19.70 | 20.17 | 20.17 | -1.71% | 12,309 |
| Dec 8, 2025 | 21.10 | 21.82 | 20.09 | 20.52 | 20.52 | -0.77% | 46,784 |
| Dec 5, 2025 | 20.20 | 23.97 | 19.26 | 20.68 | 20.68 | 3.45% | 237,340 |
| Dec 4, 2025 | 20.13 | 20.13 | 19.52 | 19.99 | 19.99 | -0.79% | 12,670 |
| Dec 3, 2025 | 21.48 | 21.90 | 20.00 | 20.15 | 20.15 | -4.32% | 93,664 |
| Dec 2, 2025 | 18.80 | 21.06 | 18.75 | 21.06 | 21.06 | 9.97% | 154,275 |
| Dec 1, 2025 | 19.99 | 19.99 | 19.10 | 19.15 | 19.15 | -0.05% | 14,638 |
| Nov 28, 2025 | 19.80 | 19.80 | 19.00 | 19.16 | 19.16 | 1.86% | 16,108 |
| Nov 27, 2025 | 18.99 | 19.90 | 17.71 | 18.81 | 18.81 | 3.41% | 43,443 |
| Nov 26, 2025 | 18.97 | 18.97 | 17.90 | 18.19 | 18.19 | -0.16% | 29,854 |
| Nov 25, 2025 | 19.59 | 19.59 | 17.62 | 18.22 | 18.22 | -0.27% | 17,386 |
| Nov 24, 2025 | 19.11 | 19.39 | 18.00 | 18.27 | 18.27 | -4.25% | 51,136 |
| Nov 21, 2025 | 19.49 | 20.18 | 18.59 | 19.08 | 19.08 | -2.35% | 46,118 |
| Nov 20, 2025 | 21.37 | 21.37 | 19.46 | 19.54 | 19.54 | -9.62% | 209,330 |
| Nov 19, 2025 | 20.00 | 21.62 | 19.00 | 21.62 | 21.62 | 9.97% | 471,982 |
| Nov 18, 2025 | 17.51 | 19.66 | 17.51 | 19.66 | 19.66 | 9.96% | 79,197 |
| Nov 17, 2025 | 17.50 | 18.50 | 17.40 | 17.88 | 17.88 | 1.53% | 30,420 |
| Nov 14, 2025 | 17.50 | 18.00 | 17.50 | 17.61 | 17.61 | -1.40% | 24,593 |
| Nov 13, 2025 | 18.48 | 18.48 | 17.80 | 17.86 | 17.86 | -2.78% | 34,092 |