Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 225.85
+0.85 (0.38%)
At close: Oct 15, 2025
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.51% | 1,200 |
| Oct 13, 2025 | 231.00 | 231.00 | 224.40 | 226.15 | 226.15 | -1.89% | 15,200 |
| Oct 10, 2025 | 227.30 | 231.00 | 227.00 | 230.50 | 230.50 | 1.43% | 12,000 |
| Oct 9, 2025 | 225.55 | 230.00 | 225.00 | 227.25 | 227.25 | -0.33% | 11,200 |
| Oct 8, 2025 | 228.50 | 229.95 | 226.40 | 228.00 | 228.00 | -1.81% | 18,000 |
| Oct 7, 2025 | 228.10 | 241.00 | 223.20 | 232.20 | 232.20 | 1.80% | 15,200 |
| Oct 6, 2025 | 236.75 | 236.75 | 227.25 | 228.10 | 228.10 | -3.65% | 29,600 |
| Oct 3, 2025 | 237.40 | 237.50 | 235.00 | 236.75 | 236.75 | 0.38% | 10,000 |
| Oct 1, 2025 | 240.20 | 242.95 | 234.05 | 235.85 | 235.85 | -1.81% | 18,000 |
| Sep 30, 2025 | 236.20 | 243.95 | 234.00 | 240.20 | 240.20 | 1.16% | 16,000 |
| Sep 29, 2025 | 239.80 | 243.70 | 236.25 | 237.45 | 237.45 | -1.96% | 12,800 |
| Sep 26, 2025 | 246.00 | 246.00 | 240.00 | 242.20 | 242.20 | -2.40% | 8,400 |
| Sep 25, 2025 | 242.05 | 262.00 | 242.05 | 248.15 | 248.15 | 1.06% | 35,200 |
| Sep 24, 2025 | 248.00 | 253.40 | 244.00 | 245.55 | 245.55 | -3.38% | 21,200 |
| Sep 23, 2025 | 258.00 | 259.80 | 249.15 | 254.15 | 254.15 | -1.49% | 13,200 |
| Sep 22, 2025 | 237.85 | 270.50 | 236.70 | 258.00 | 258.00 | 8.02% | 92,000 |
| Sep 19, 2025 | 236.70 | 240.00 | 236.00 | 238.85 | 238.85 | 0.91% | 6,800 |
| Sep 18, 2025 | 240.00 | 242.00 | 235.00 | 236.70 | 236.70 | -1.23% | 19,200 |
| Sep 17, 2025 | 238.00 | 243.95 | 238.00 | 239.65 | 239.65 | 0.52% | 10,800 |
| Sep 16, 2025 | 245.00 | 245.00 | 238.00 | 238.40 | 238.40 | -3.15% | 21,600 |
| Sep 15, 2025 | 244.00 | 248.00 | 242.00 | 246.15 | 246.15 | -0.18% | 9,600 |
| Sep 12, 2025 | 247.00 | 249.00 | 243.00 | 246.60 | 246.60 | -0.16% | 8,800 |
| Sep 11, 2025 | 245.90 | 247.00 | 243.60 | 247.00 | 247.00 | 0.45% | 12,000 |
| Sep 10, 2025 | 245.00 | 250.00 | 245.00 | 245.90 | 245.90 | -1.64% | 17,600 |
| Sep 9, 2025 | 254.55 | 256.30 | 248.00 | 250.00 | 250.00 | -1.79% | 8,800 |
| Sep 8, 2025 | 261.00 | 275.00 | 253.00 | 254.55 | 254.55 | -1.41% | 42,400 |
| Sep 5, 2025 | 240.90 | 268.00 | 235.50 | 258.20 | 258.20 | 10.11% | 107,200 |
| Sep 4, 2025 | 245.00 | 249.50 | 233.00 | 234.50 | 234.50 | -2.09% | 14,000 |
| Sep 3, 2025 | 234.15 | 246.60 | 228.00 | 239.50 | 239.50 | 1.48% | 52,400 |
| Sep 2, 2025 | 235.70 | 238.50 | 234.15 | 236.00 | 236.00 | -0.23% | 8,000 |
| Sep 1, 2025 | 234.60 | 246.00 | 234.00 | 236.55 | 236.55 | -0.19% | 14,800 |
| Aug 29, 2025 | 238.50 | 238.50 | 236.00 | 237.00 | 237.00 | -0.61% | 4,800 |
| Aug 28, 2025 | 240.00 | 245.00 | 234.00 | 238.45 | 238.45 | 0.61% | 30,400 |
| Aug 26, 2025 | 239.90 | 243.00 | 233.50 | 237.00 | 237.00 | -1.11% | 27,200 |
| Aug 25, 2025 | 233.35 | 243.00 | 233.25 | 239.65 | 239.65 | 1.68% | 22,400 |
| Aug 22, 2025 | 236.05 | 236.50 | 234.55 | 235.70 | 235.70 | -0.99% | 11,200 |
| Aug 21, 2025 | 242.95 | 243.00 | 237.50 | 238.05 | 238.05 | -0.29% | 10,000 |
| Aug 20, 2025 | 236.95 | 243.00 | 236.00 | 238.75 | 238.75 | 0.76% | 20,800 |
| Aug 19, 2025 | 243.00 | 243.00 | 236.50 | 236.95 | 236.95 | -2.63% | 15,200 |
| Aug 18, 2025 | 244.00 | 246.00 | 233.10 | 243.35 | 243.35 | -0.49% | 54,400 |
| Aug 14, 2025 | 218.10 | 246.00 | 215.00 | 244.55 | 244.55 | 12.13% | 118,800 |
| Aug 13, 2025 | 214.35 | 221.20 | 214.35 | 218.10 | 218.10 | 0.65% | 15,600 |
| Aug 12, 2025 | 223.80 | 224.00 | 215.00 | 216.70 | 216.70 | -1.52% | 17,200 |
| Aug 11, 2025 | 221.00 | 224.50 | 218.00 | 220.05 | 220.05 | -0.18% | 10,800 |
| Aug 8, 2025 | 222.00 | 226.00 | 220.00 | 220.45 | 220.45 | -1.50% | 9,600 |
| Aug 7, 2025 | 226.80 | 226.80 | 220.00 | 223.80 | 223.80 | -1.32% | 20,800 |
| Aug 6, 2025 | 229.30 | 229.90 | 222.05 | 226.80 | 226.80 | -0.64% | 11,200 |
| Aug 5, 2025 | 225.10 | 234.70 | 224.00 | 228.25 | 228.25 | 1.63% | 18,800 |
| Aug 4, 2025 | 223.00 | 229.45 | 220.00 | 224.60 | 224.60 | 1.10% | 12,800 |
| Aug 1, 2025 | 223.70 | 223.70 | 220.35 | 222.15 | 222.15 | -0.69% | 37,600 |