Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 159.80
-2.35 (-1.45%)
Dec 16, 2025, 3:07 PM IST
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 180.00 | 187.50 | 180.00 | 185.55 | 185.55 | 3.17% | 14,400 |
| Nov 11, 2025 | 187.00 | 190.00 | 175.00 | 179.85 | 179.85 | -4.05% | 47,600 |
| Nov 10, 2025 | 190.00 | 192.40 | 187.00 | 187.45 | 187.45 | -2.04% | 22,800 |
| Nov 7, 2025 | 191.55 | 207.00 | 189.90 | 191.35 | 191.35 | -3.29% | 50,000 |
| Nov 6, 2025 | 211.95 | 211.95 | 194.00 | 197.85 | 197.85 | -4.17% | 33,200 |
| Nov 4, 2025 | 219.15 | 219.15 | 204.00 | 206.45 | 206.45 | -2.53% | 28,400 |
| Nov 3, 2025 | 220.05 | 222.00 | 208.00 | 211.80 | 211.80 | -5.04% | 42,800 |
| Oct 31, 2025 | 217.00 | 229.95 | 217.00 | 223.05 | 223.05 | 2.86% | 45,200 |
| Oct 30, 2025 | 212.70 | 217.00 | 212.00 | 216.85 | 216.85 | 1.95% | 6,800 |
| Oct 29, 2025 | 213.50 | 214.50 | 211.45 | 212.70 | 212.70 | -1.25% | 22,800 |
| Oct 28, 2025 | 219.00 | 220.00 | 212.45 | 215.40 | 215.40 | -0.81% | 13,600 |
| Oct 27, 2025 | 219.00 | 219.00 | 213.70 | 217.15 | 217.15 | 0.02% | 6,800 |
| Oct 24, 2025 | 215.05 | 220.90 | 215.05 | 217.10 | 217.10 | 1.02% | 23,200 |
| Oct 23, 2025 | 226.00 | 226.00 | 214.00 | 214.90 | 214.90 | -2.54% | 32,000 |
| Oct 21, 2025 | 223.00 | 226.00 | 219.50 | 220.50 | 220.50 | -0.18% | 12,400 |
| Oct 20, 2025 | 213.15 | 221.00 | 213.15 | 220.90 | 220.90 | -0.05% | 2,400 |
| Oct 17, 2025 | 219.40 | 222.00 | 219.00 | 221.00 | 221.00 | 0.73% | 3,600 |
| Oct 16, 2025 | 227.00 | 227.00 | 217.00 | 219.40 | 219.40 | -2.86% | 36,000 |
| Oct 15, 2025 | 225.05 | 231.70 | 224.35 | 225.85 | 225.85 | 0.38% | 25,600 |
| 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 |