Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 4.610
-0.240 (-4.95%)
At close: Aug 5, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.35 | 5.42 | 5.30 | 5.33 | 5.33 | -0.37% | 413,710 |
| Jul 2, 2026 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -0.56% | 75,373 |
| Jul 1, 2026 | 5.54 | 5.54 | 5.31 | 5.38 | 5.38 | - | 50,039 |
| Jun 30, 2026 | 5.44 | 5.49 | 5.35 | 5.38 | 5.38 | -0.37% | 46,944 |
| Jun 29, 2026 | 5.49 | 5.57 | 5.33 | 5.40 | 5.40 | - | 60,303 |
| Jun 25, 2026 | 5.42 | 5.58 | 5.40 | 5.40 | 5.40 | -2.17% | 41,533 |
| Jun 24, 2026 | 5.69 | 5.69 | 5.40 | 5.52 | 5.52 | 0.36% | 45,104 |
| Jun 23, 2026 | 5.61 | 5.69 | 5.49 | 5.50 | 5.50 | - | 60,206 |
| Jun 22, 2026 | 5.52 | 5.67 | 5.48 | 5.50 | 5.50 | -1.96% | 41,649 |
| Jun 19, 2026 | 5.57 | 5.70 | 5.46 | 5.61 | 5.61 | -0.53% | 18,835 |
| Jun 18, 2026 | 5.82 | 5.82 | 5.50 | 5.64 | 5.64 | 0.53% | 55,498 |
| Jun 17, 2026 | 5.44 | 5.85 | 5.44 | 5.61 | 5.61 | 0.54% | 66,291 |
| Jun 16, 2026 | 5.57 | 5.68 | 5.45 | 5.58 | 5.58 | 0.72% | 51,389 |
| Jun 15, 2026 | 5.57 | 5.66 | 5.42 | 5.54 | 5.54 | 1.47% | 63,432 |
| Jun 12, 2026 | 5.79 | 5.79 | 5.43 | 5.46 | 5.46 | -2.33% | 92,983 |
| Jun 11, 2026 | 5.42 | 5.80 | 5.42 | 5.59 | 5.59 | -0.36% | 58,093 |
| Jun 10, 2026 | 5.80 | 5.88 | 5.57 | 5.61 | 5.61 | -1.41% | 43,117 |
| Jun 9, 2026 | 5.68 | 5.79 | 5.60 | 5.69 | 5.69 | 3.08% | 134,634 |
| Jun 8, 2026 | 5.73 | 5.80 | 5.45 | 5.52 | 5.52 | -1.78% | 58,857 |
| Jun 5, 2026 | 5.76 | 5.79 | 5.57 | 5.62 | 5.62 | - | 84,519 |
| Jun 4, 2026 | 5.89 | 5.89 | 5.55 | 5.62 | 5.62 | -2.26% | 104,533 |
| Jun 3, 2026 | 5.76 | 5.90 | 5.64 | 5.75 | 5.75 | -0.69% | 60,945 |
| Jun 2, 2026 | 5.86 | 6.04 | 5.67 | 5.79 | 5.79 | -1.03% | 74,573 |
| Jun 1, 2026 | 6.12 | 6.12 | 5.72 | 5.85 | 5.85 | -0.85% | 85,435 |
| May 29, 2026 | 6.14 | 6.14 | 5.85 | 5.90 | 5.90 | -0.51% | 53,001 |
| May 27, 2026 | 5.86 | 6.15 | 5.67 | 5.93 | 5.93 | 1.19% | 434,336 |
| May 26, 2026 | 5.85 | 5.92 | 5.57 | 5.86 | 5.86 | 1.03% | 234,611 |