Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 147.00
+4.35 (3.05%)
Apr 2, 2026, 3:28 PM IST
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 138.65 | 149.35 | 138.65 | 142.65 | 142.65 | 6.65% | 18,400 |
| Mar 30, 2026 | 150.00 | 155.50 | 129.95 | 133.75 | 133.75 | -12.70% | 94,400 |
| Mar 27, 2026 | 144.00 | 158.80 | 144.00 | 153.20 | 153.20 | -0.68% | 53,600 |
| Mar 25, 2026 | 145.00 | 160.00 | 141.00 | 154.25 | 154.25 | 11.05% | 87,200 |
| Mar 24, 2026 | 134.50 | 141.95 | 126.50 | 138.90 | 138.90 | 10.50% | 137,600 |
| Mar 23, 2026 | 129.90 | 129.95 | 123.50 | 125.70 | 125.70 | -0.51% | 25,600 |
| Mar 20, 2026 | 133.80 | 134.00 | 126.00 | 126.35 | 126.35 | -2.81% | 29,200 |
| Mar 19, 2026 | 133.95 | 136.00 | 125.00 | 130.00 | 130.00 | 0.08% | 34,800 |
| Mar 18, 2026 | 127.00 | 132.60 | 124.30 | 129.90 | 129.90 | 2.04% | 37,600 |
| Mar 17, 2026 | 127.50 | 128.80 | 126.35 | 127.30 | 127.30 | -2.41% | 5,200 |
| Mar 16, 2026 | 134.00 | 134.00 | 126.00 | 130.45 | 130.45 | -2.65% | 90,800 |
| Mar 13, 2026 | 139.70 | 139.70 | 134.00 | 134.00 | 134.00 | -1.18% | 16,000 |
| Mar 12, 2026 | 139.75 | 139.75 | 135.60 | 135.60 | 135.60 | 0.18% | 15,600 |
| Mar 11, 2026 | 140.95 | 142.00 | 134.00 | 135.35 | 135.35 | -0.33% | 21,200 |
| Mar 10, 2026 | 142.00 | 142.50 | 134.50 | 135.80 | 135.80 | -1.56% | 21,200 |
| Mar 9, 2026 | 135.90 | 139.00 | 134.00 | 137.95 | 137.95 | -0.36% | 16,800 |
| Mar 6, 2026 | 135.00 | 139.00 | 133.30 | 138.45 | 138.45 | 4.85% | 10,400 |
| Mar 5, 2026 | 140.00 | 140.15 | 130.00 | 132.05 | 132.05 | -5.78% | 21,200 |
| Mar 4, 2026 | 135.10 | 142.00 | 133.00 | 140.15 | 140.15 | 0.90% | 13,200 |
| Mar 2, 2026 | 129.00 | 144.00 | 129.00 | 138.90 | 138.90 | -3.44% | 11,200 |
| Feb 27, 2026 | 149.90 | 149.90 | 140.00 | 143.85 | 143.85 | -1.17% | 7,200 |
| Feb 26, 2026 | 148.00 | 149.00 | 142.10 | 145.55 | 145.55 | -4.18% | 6,000 |
| Feb 25, 2026 | 148.00 | 152.70 | 146.50 | 151.90 | 151.90 | 2.60% | 6,400 |
| Feb 24, 2026 | 159.00 | 161.80 | 147.00 | 148.05 | 148.05 | -1.56% | 17,200 |
| Feb 23, 2026 | 151.50 | 159.75 | 145.50 | 150.40 | 150.40 | -1.83% | 36,800 |
| Feb 20, 2026 | 134.90 | 157.80 | 134.90 | 153.20 | 153.20 | 14.12% | 107,600 |
| Feb 19, 2026 | 128.50 | 143.95 | 126.00 | 134.25 | 134.25 | 4.31% | 40,000 |
| Feb 18, 2026 | 129.90 | 132.95 | 125.00 | 128.70 | 128.70 | -0.92% | 12,800 |
| Feb 17, 2026 | 134.00 | 134.00 | 128.00 | 129.90 | 129.90 | -0.08% | 12,400 |
| Feb 16, 2026 | 131.60 | 134.40 | 130.00 | 130.00 | 130.00 | -2.99% | 6,400 |
| Feb 13, 2026 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | -3.91% | 14,800 |
| Feb 12, 2026 | 146.00 | 146.00 | 139.45 | 139.45 | 139.45 | -3.73% | 8,400 |
| Feb 11, 2026 | 142.30 | 147.00 | 140.05 | 144.85 | 144.85 | 1.68% | 27,600 |
| Feb 10, 2026 | 140.00 | 142.50 | 140.00 | 142.45 | 142.45 | 2.11% | 6,400 |
| Feb 9, 2026 | 138.00 | 140.00 | 137.15 | 139.50 | 139.50 | 0.25% | 26,000 |
| Feb 6, 2026 | 142.40 | 142.40 | 138.10 | 139.15 | 139.15 | -0.75% | 4,000 |
| Feb 5, 2026 | 142.00 | 142.00 | 139.75 | 140.20 | 140.20 | -2.03% | 4,400 |
| Feb 4, 2026 | 144.90 | 144.90 | 143.05 | 143.10 | 143.10 | -0.35% | 2,000 |
| Feb 3, 2026 | 148.00 | 148.00 | 139.40 | 143.60 | 143.60 | 4.78% | 14,400 |
| Feb 2, 2026 | 138.20 | 141.00 | 136.65 | 137.05 | 137.05 | -4.06% | 9,600 |
| Feb 1, 2026 | 149.70 | 149.70 | 142.60 | 142.85 | 142.85 | -4.58% | 2,800 |
| Jan 30, 2026 | 145.25 | 150.00 | 145.25 | 149.70 | 149.70 | 4.43% | 16,000 |
| Jan 29, 2026 | 144.90 | 145.00 | 140.90 | 143.35 | 143.35 | -2.32% | 11,200 |
| Jan 28, 2026 | 140.10 | 147.25 | 140.10 | 146.75 | 146.75 | 4.97% | 14,400 |
| Jan 27, 2026 | 142.95 | 147.90 | 137.00 | 139.80 | 139.80 | -1.24% | 25,200 |
| Jan 23, 2026 | 146.00 | 151.00 | 140.00 | 141.55 | 141.55 | -0.32% | 7,200 |
| Jan 22, 2026 | 142.00 | 143.00 | 138.25 | 142.00 | 142.00 | 0.21% | 2,800 |
| Jan 21, 2026 | 140.00 | 141.90 | 133.00 | 141.70 | 141.70 | 4.34% | 15,600 |
| Jan 20, 2026 | 143.85 | 143.85 | 133.10 | 135.80 | 135.80 | -5.66% | 6,800 |
| Jan 19, 2026 | 140.05 | 150.60 | 140.00 | 143.95 | 143.95 | -0.10% | 10,400 |