Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 7.00
-0.04 (-0.57%)
At close: Apr 21, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.09 | 7.09 | 6.65 | 6.80 | 6.80 | -2.86% | 213,247 |
| Apr 21, 2026 | 7.04 | 7.13 | 6.69 | 7.00 | 7.00 | -0.57% | 262,950 |
| Apr 20, 2026 | 7.31 | 7.31 | 6.82 | 7.04 | 7.04 | -1.81% | 123,093 |
| Apr 17, 2026 | 7.33 | 7.33 | 6.84 | 7.17 | 7.17 | -0.28% | 302,417 |
| Apr 16, 2026 | 7.45 | 7.47 | 7.03 | 7.19 | 7.19 | -2.84% | 203,639 |
| Apr 15, 2026 | 7.80 | 8.13 | 7.38 | 7.40 | 7.40 | -4.64% | 374,071 |
| Apr 13, 2026 | 7.85 | 7.85 | 7.31 | 7.76 | 7.76 | 2.78% | 227,116 |
| Apr 10, 2026 | 7.58 | 7.59 | 7.03 | 7.55 | 7.55 | 4.43% | 282,112 |
| Apr 9, 2026 | 7.23 | 7.23 | 7.05 | 7.23 | 7.23 | 4.93% | 163,135 |
| Apr 8, 2026 | 6.85 | 6.89 | 6.82 | 6.89 | 6.89 | 4.87% | 127,963 |
| Apr 7, 2026 | 6.56 | 6.57 | 6.39 | 6.57 | 6.57 | 4.95% | 128,492 |
| Apr 6, 2026 | 6.09 | 6.26 | 6.00 | 6.26 | 6.26 | 4.86% | 104,465 |
| Apr 2, 2026 | 5.92 | 5.98 | 5.60 | 5.97 | 5.97 | 4.37% | 34,513 |
| Apr 1, 2026 | 5.35 | 5.73 | 5.25 | 5.72 | 5.72 | 4.76% | 65,041 |
| Mar 30, 2026 | 5.60 | 5.69 | 5.24 | 5.46 | 5.46 | -0.91% | 67,181 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.51 | 5.51 | 5.51 | -4.84% | 108,587 |
| Mar 25, 2026 | 6.28 | 6.28 | 5.79 | 5.79 | 5.79 | -4.93% | 232,838 |
| Mar 24, 2026 | 6.31 | 6.60 | 6.09 | 6.09 | 6.09 | -4.99% | 207,787 |
| Mar 23, 2026 | 6.87 | 6.94 | 6.41 | 6.41 | 6.41 | -4.90% | 176,286 |
| Mar 20, 2026 | 6.78 | 7.05 | 6.63 | 6.74 | 6.74 | 0.30% | 35,610 |
| Mar 19, 2026 | 6.69 | 7.00 | 6.50 | 6.72 | 6.72 | -1.75% | 168,247 |
| Mar 18, 2026 | 6.72 | 6.98 | 6.66 | 6.84 | 6.84 | -1.44% | 310,824 |
| Mar 17, 2026 | 7.18 | 7.18 | 6.66 | 6.94 | 6.94 | 0.14% | 56,817 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.53 | 6.93 | 6.93 | 1.02% | 99,658 |
| Mar 13, 2026 | 6.92 | 7.45 | 6.86 | 6.86 | 6.86 | -4.99% | 338,256 |
| Mar 12, 2026 | 6.67 | 7.29 | 6.65 | 7.22 | 7.22 | 3.59% | 307,650 |
| Mar 11, 2026 | 7.23 | 7.69 | 6.97 | 6.97 | 6.97 | -4.91% | 1,324,160 |
| Mar 10, 2026 | 7.60 | 7.77 | 7.30 | 7.33 | 7.33 | -4.56% | 193,496 |
| Mar 9, 2026 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | -4.95% | 37,393 |
| Mar 6, 2026 | 8.80 | 8.85 | 8.08 | 8.08 | 8.08 | -9.92% | 300,094 |
| Mar 5, 2026 | 8.56 | 9.24 | 7.56 | 8.97 | 8.97 | 6.79% | 333,610 |
| Mar 4, 2026 | 8.99 | 9.00 | 8.40 | 8.40 | 8.40 | -9.97% | 144,057 |
| Mar 2, 2026 | 10.00 | 10.25 | 9.33 | 9.33 | 9.33 | -9.94% | 116,416 |
| Feb 27, 2026 | 11.29 | 11.55 | 10.00 | 10.36 | 10.36 | -8.07% | 133,118 |
| Feb 26, 2026 | 10.89 | 11.49 | 10.62 | 11.27 | 11.27 | 2.27% | 42,482 |
| Feb 25, 2026 | 11.45 | 12.70 | 10.80 | 11.02 | 11.02 | -1.78% | 217,885 |
| Feb 24, 2026 | 13.59 | 13.59 | 11.00 | 11.22 | 11.22 | -15.83% | 210,862 |
| Feb 23, 2026 | 14.05 | 14.96 | 13.12 | 13.33 | 13.33 | -3.05% | 370,930 |
| Feb 20, 2026 | 14.03 | 15.00 | 13.00 | 13.75 | 13.75 | -4.45% | 365,086 |
| Feb 19, 2026 | 14.66 | 14.96 | 13.70 | 14.39 | 14.39 | -2.84% | 49,362 |
| Feb 18, 2026 | 14.80 | 15.68 | 14.61 | 14.81 | 14.81 | -0.60% | 16,257 |
| Feb 17, 2026 | 15.69 | 15.69 | 14.60 | 14.90 | 14.90 | -0.67% | 27,253 |
| Feb 16, 2026 | 16.24 | 16.24 | 14.75 | 15.00 | 15.00 | -1.64% | 45,031 |
| Feb 13, 2026 | 15.91 | 16.00 | 15.00 | 15.25 | 15.25 | -4.15% | 40,746 |
| Feb 12, 2026 | 15.40 | 16.05 | 15.40 | 15.91 | 15.91 | -0.25% | 87,974 |
| Feb 11, 2026 | 16.97 | 16.97 | 15.82 | 15.95 | 15.95 | -3.33% | 66,448 |
| Feb 10, 2026 | 16.72 | 16.99 | 16.40 | 16.50 | 16.50 | 0.67% | 13,560 |
| Feb 9, 2026 | 16.99 | 17.20 | 15.71 | 16.39 | 16.39 | -2.27% | 86,486 |
| Feb 6, 2026 | 16.80 | 17.00 | 16.31 | 16.77 | 16.77 | 1.27% | 2,114 |
| Feb 5, 2026 | 16.33 | 17.20 | 16.19 | 16.56 | 16.56 | -0.60% | 7,784 |