Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 6.30
+0.30 (5.00%)
At close: Jul 16, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 6.05 | 6.06 | 5.69 | 5.80 | 5.80 | -2.19% | 286,130 |
| May 22, 2026 | 5.93 | 5.93 | 5.70 | 5.93 | 5.93 | 4.96% | 524,986 |
| May 21, 2026 | 5.48 | 5.70 | 5.31 | 5.65 | 5.65 | 4.05% | 276,775 |
| May 20, 2026 | 5.19 | 5.43 | 4.97 | 5.43 | 5.43 | 4.83% | 488,842 |
| May 19, 2026 | 5.03 | 5.19 | 4.86 | 5.18 | 5.18 | 4.65% | 251,001 |
| May 18, 2026 | 5.34 | 5.34 | 4.90 | 4.95 | 4.95 | -3.88% | 895,792 |
| May 15, 2026 | 5.65 | 5.68 | 5.14 | 5.15 | 5.15 | -4.81% | 3,762,966 |
| May 14, 2026 | 5.41 | 5.65 | 5.41 | 5.41 | 5.41 | -4.92% | 1,623,176 |
| May 13, 2026 | 5.75 | 5.80 | 5.26 | 5.69 | 5.69 | 2.89% | 1,813,347 |
| May 12, 2026 | 5.69 | 5.73 | 5.52 | 5.53 | 5.53 | -4.82% | 385,259 |
| May 11, 2026 | 6.41 | 6.41 | 5.81 | 5.81 | 5.81 | -4.91% | 1,142,613 |
| May 8, 2026 | 5.96 | 6.12 | 5.81 | 6.11 | 6.11 | 4.80% | 594,006 |
| May 7, 2026 | 5.84 | 5.89 | 5.69 | 5.83 | 5.83 | 2.46% | 223,194 |
| May 6, 2026 | 5.74 | 5.87 | 5.56 | 5.69 | 5.69 | -1.39% | 342,157 |
| May 5, 2026 | 5.36 | 5.77 | 5.23 | 5.77 | 5.77 | 4.91% | 1,455,510 |