Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 139.80
-1.75 (-1.24%)
Jan 27, 2026, 3:27 PM IST
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 147.90 | 147.95 | 142.15 | 144.10 | 144.10 | -1.34% | 6,800 |
| Jan 14, 2026 | 147.50 | 147.90 | 140.15 | 146.05 | 146.05 | 1.42% | 14,800 |
| Jan 13, 2026 | 145.10 | 147.90 | 142.75 | 144.00 | 144.00 | -1.20% | 5,600 |
| Jan 12, 2026 | 148.00 | 149.50 | 144.55 | 145.75 | 145.75 | -3.70% | 15,200 |
| Jan 9, 2026 | 152.00 | 152.00 | 150.00 | 151.35 | 151.35 | -1.66% | 2,800 |
| Jan 8, 2026 | 158.40 | 158.40 | 150.95 | 153.90 | 153.90 | -0.10% | 9,200 |
| Jan 7, 2026 | 156.90 | 159.30 | 152.25 | 154.05 | 154.05 | -1.82% | 6,800 |
| Jan 6, 2026 | 154.55 | 156.95 | 154.55 | 156.90 | 156.90 | 1.55% | 4,400 |
| Jan 5, 2026 | 160.10 | 160.10 | 154.00 | 154.50 | 154.50 | -5.50% | 12,400 |
| Jan 2, 2026 | 160.00 | 163.50 | 159.00 | 163.50 | 163.50 | 2.57% | 3,600 |
| Jan 1, 2026 | 158.30 | 160.00 | 157.45 | 159.40 | 159.40 | -2.06% | 4,400 |
| Dec 31, 2025 | 159.00 | 164.00 | 159.00 | 162.75 | 162.75 | 2.36% | 4,000 |
| Dec 30, 2025 | 157.50 | 164.70 | 155.10 | 159.00 | 159.00 | 0.89% | 4,800 |
| Dec 29, 2025 | 158.00 | 160.50 | 157.00 | 157.60 | 157.60 | -4.22% | 8,800 |
| Dec 26, 2025 | 160.00 | 165.00 | 160.00 | 164.55 | 164.55 | 2.84% | 8,800 |
| Dec 24, 2025 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | -1.23% | 18,000 |
| Dec 23, 2025 | 162.00 | 162.90 | 162.00 | 162.00 | 162.00 | 0.62% | 2,800 |
| Dec 22, 2025 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 0.97% | 17,200 |
| Dec 19, 2025 | 158.00 | 159.80 | 158.00 | 159.45 | 159.45 | -0.34% | 5,600 |
| Dec 18, 2025 | 161.05 | 161.05 | 157.00 | 160.00 | 160.00 | -0.09% | 6,400 |
| Dec 17, 2025 | 161.00 | 164.95 | 159.00 | 160.15 | 160.15 | 0.22% | 5,200 |
| Dec 16, 2025 | 162.15 | 162.15 | 159.00 | 159.80 | 159.80 | -1.45% | 8,400 |
| Dec 15, 2025 | 170.20 | 173.50 | 159.00 | 162.15 | 162.15 | -7.13% | 13,600 |
| Dec 12, 2025 | 175.05 | 176.00 | 170.00 | 174.60 | 174.60 | -0.14% | 47,600 |
| Dec 11, 2025 | 166.65 | 176.85 | 166.65 | 174.85 | 174.85 | 5.43% | 18,000 |
| Dec 10, 2025 | 171.90 | 171.90 | 164.25 | 165.85 | 165.85 | -0.66% | 18,000 |
| Dec 9, 2025 | 153.50 | 169.95 | 153.50 | 166.95 | 166.95 | 7.54% | 25,600 |
| Dec 8, 2025 | 163.00 | 164.00 | 152.10 | 155.25 | 155.25 | -4.75% | 16,800 |
| Dec 5, 2025 | 159.70 | 164.60 | 159.70 | 163.00 | 163.00 | 2.07% | 2,800 |
| Dec 4, 2025 | 154.60 | 165.00 | 154.60 | 159.70 | 159.70 | 3.30% | 25,600 |
| Dec 3, 2025 | 170.55 | 170.55 | 153.00 | 154.60 | 154.60 | -9.11% | 87,600 |
| Dec 2, 2025 | 182.00 | 182.00 | 169.95 | 170.10 | 170.10 | -5.37% | 31,600 |
| Dec 1, 2025 | 165.00 | 192.30 | 165.00 | 179.75 | 179.75 | 8.94% | 52,800 |
| Nov 28, 2025 | 165.00 | 167.90 | 160.65 | 165.00 | 165.00 | 0.15% | 4,800 |
| Nov 27, 2025 | 162.60 | 164.75 | 161.00 | 164.75 | 164.75 | -1.93% | 2,000 |
| Nov 26, 2025 | 162.60 | 168.00 | 162.60 | 168.00 | 168.00 | 1.42% | 4,000 |
| Nov 25, 2025 | 157.40 | 168.50 | 151.20 | 165.65 | 165.65 | 8.45% | 18,800 |
| Nov 24, 2025 | 162.25 | 162.25 | 150.00 | 152.75 | 152.75 | -5.86% | 18,000 |
| Nov 21, 2025 | 167.95 | 168.00 | 160.00 | 162.25 | 162.25 | -1.43% | 13,200 |
| Nov 20, 2025 | 166.50 | 166.50 | 164.00 | 164.60 | 164.60 | -0.66% | 5,600 |
| Nov 19, 2025 | 170.35 | 171.50 | 165.30 | 165.70 | 165.70 | -0.78% | 7,200 |
| Nov 18, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.76% | 10,800 |
| Nov 17, 2025 | 165.00 | 171.95 | 165.00 | 170.00 | 170.00 | 1.22% | 25,200 |
| Nov 14, 2025 | 158.00 | 175.00 | 154.00 | 167.95 | 167.95 | -8.45% | 142,800 |
| Nov 13, 2025 | 185.55 | 185.55 | 181.60 | 183.45 | 183.45 | -1.13% | 16,400 |