Cropster Agro Limited (BOM:523105)
India · Delayed Price · Currency is INR 5.75
-0.04 (-0.69%)
At close: Jun 3, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5.85 | 5.89 | 5.50 | 5.50 | 5.50 | -4.84% | 970,756 |
| Apr 30, 2026 | 5.92 | 6.13 | 5.62 | 5.78 | 5.78 | -2.20% | 3,238,933 |
| Apr 29, 2026 | 6.33 | 6.33 | 5.82 | 5.91 | 5.91 | -3.43% | 1,468,275 |
| Apr 28, 2026 | 6.39 | 6.72 | 6.11 | 6.12 | 6.12 | -4.82% | 727,042 |
| Apr 27, 2026 | 7.03 | 7.07 | 6.41 | 6.43 | 6.43 | -4.60% | 507,201 |
| Apr 24, 2026 | 6.50 | 6.78 | 6.40 | 6.74 | 6.74 | 3.69% | 76,133 |
| Apr 23, 2026 | 6.94 | 6.94 | 6.46 | 6.50 | 6.50 | -4.41% | 221,964 |
| 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 |