Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 3.020
-0.150 (-4.73%)
At close: Sep 11, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.73% | 2,378,790 |
| Sep 10, 2026 | 3.33 | 3.37 | 3.17 | 3.17 | 3.17 | -4.80% | 8,659,978 |
| Sep 9, 2026 | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | 4.39% | 39,135,773 |
| Sep 8, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 4.93% | 39,949,390 |
| Sep 7, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 4.47% | 66,900,990 |
| Sep 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.90% | 3,060,507 |
| Sep 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 2,699,969 |
| Sep 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | 1,700,304 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.79% | 2,262,839 |
| Aug 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | 2,376,598 |
| Aug 28, 2026 | 3.73 | 3.89 | 3.73 | 3.73 | 3.73 | -4.85% | 4,527,209 |
| Aug 27, 2026 | 3.96 | 4.31 | 3.92 | 3.92 | 3.92 | -4.85% | 15,735,454 |
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.85% | 3,668,993 |
| Aug 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.84% | 3,913,358 |
| Aug 24, 2026 | 4.55 | 4.77 | 4.33 | 4.55 | 4.55 | - | 39,826,545 |
| Aug 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.81% | 4,933,523 |
| Aug 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.97% | 3,844,587 |
| Aug 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 1,192,063 |
| Aug 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.86% | 693,955 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 916,061 |
| Aug 14, 2026 | 6.30 | 6.43 | 5.85 | 5.85 | 5.85 | -4.88% | 16,912,954 |
| Aug 13, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.95% | 26,970,324 |
| Aug 12, 2026 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 4.83% | 20,163,288 |
| Aug 11, 2026 | 5.58 | 5.59 | 5.53 | 5.59 | 5.59 | 4.88% | 21,877,414 |
| Aug 10, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | 4.92% | 16,741,688 |
| Aug 7, 2026 | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | 4.96% | 22,768,071 |
| Aug 6, 2026 | 4.38 | 4.84 | 4.38 | 4.84 | 4.84 | 4.99% | 51,297,148 |
| Aug 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 2,321,465 |
| Aug 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.90% | 1,342,206 |
| Aug 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.85% | 913,400 |
| Jul 31, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.96% | 606,017 |
| Jul 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.89% | 490,137 |
| Jul 29, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.97% | 531,370 |
| Jul 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.88% | 351,329 |
| Jul 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | 417,255 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.96% | 723,636 |
| Jul 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.97% | 2,955,010 |
| Jul 22, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 4.95% | 51,950,636 |
| Jul 21, 2026 | 7.22 | 7.28 | 7.18 | 7.28 | 7.28 | 4.90% | 44,125,127 |
| Jul 20, 2026 | 6.28 | 6.94 | 6.28 | 6.94 | 6.94 | 4.99% | 76,187,907 |
| Jul 17, 2026 | 6.45 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 32,590,188 |
| Jul 16, 2026 | 6.24 | 6.30 | 6.12 | 6.30 | 6.30 | 5.00% | 33,291,924 |
| Jul 15, 2026 | 5.79 | 6.01 | 5.79 | 6.00 | 6.00 | 4.71% | 25,740,814 |
| Jul 14, 2026 | 5.51 | 5.73 | 5.51 | 5.73 | 5.73 | 4.95% | 21,177,875 |
| Jul 13, 2026 | 5.40 | 5.46 | 5.31 | 5.46 | 5.46 | 5.00% | 26,495,533 |
| Jul 10, 2026 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -0.19% | 35,518 |
| Jul 9, 2026 | 5.15 | 5.29 | 5.15 | 5.21 | 5.21 | -1.33% | 59,499 |
| Jul 8, 2026 | 5.24 | 5.38 | 5.21 | 5.28 | 5.28 | -0.38% | 84,366 |
| Jul 7, 2026 | 5.57 | 5.57 | 5.20 | 5.30 | 5.30 | -0.56% | 102,581 |
| Jul 6, 2026 | 5.33 | 5.43 | 5.18 | 5.33 | 5.33 | - | 58,478 |