Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 1.490
-0.070 (-4.49%)
At close: Oct 23, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 2,037,723 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 2,260,504 |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 2,240,417 |
| Oct 19, 2026 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | -4.97% | 4,370,073 |
| Oct 16, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -4.74% | 3,925,772 |
| Oct 15, 2026 | 1.97 | 1.98 | 1.90 | 1.90 | 1.90 | -4.52% | 4,781,905 |
| Oct 14, 2026 | 2.00 | 2.09 | 1.98 | 1.99 | 1.99 | -4.33% | 8,569,657 |
| Oct 13, 2026 | 1.99 | 2.11 | 1.99 | 2.08 | 2.08 | -0.48% | 13,865,488 |
| Oct 12, 2026 | 2.19 | 2.23 | 2.09 | 2.09 | 2.09 | -4.57% | 8,119,955 |
| Oct 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | 6,564,125 |
| Oct 8, 2026 | 2.42 | 2.50 | 2.30 | 2.30 | 2.30 | -4.96% | 5,655,625 |
| Oct 7, 2026 | 2.26 | 2.42 | 2.22 | 2.42 | 2.42 | 4.76% | 15,446,020 |
| Oct 6, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 3,662,739 |
| Oct 5, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.71% | 2,132,899 |
| Oct 1, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -4.85% | 2,188,968 |
| Sep 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | 2,060,334 |
| Sep 29, 2026 | 2.97 | 3.08 | 2.82 | 2.82 | 2.82 | -4.73% | 10,193,636 |
| Sep 28, 2026 | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | 4.96% | 29,060,300 |
| Sep 25, 2026 | 2.70 | 2.82 | 2.69 | 2.82 | 2.82 | 4.83% | 31,280,150 |
| Sep 24, 2026 | 2.70 | 2.70 | 2.68 | 2.69 | 2.69 | 4.26% | 25,042,532 |
| Sep 23, 2026 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | 4.88% | 6,183,535 |
| Sep 22, 2026 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 4.68% | 30,641,487 |
| Sep 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.86% | 2,786,168 |
| Sep 18, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 2,701,680 |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.76% | 2,275,091 |
| Sep 16, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.88% | 1,723,553 |
| Sep 15, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.97% | 2,977,980 |
| 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% | 39,949,398 |
| Sep 7, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 4.47% | 66,900,993 |
| 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% | 2,266,449 |
| Aug 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | 2,382,208 |
| 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% | 3,689,493 |
| 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 |