Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 246.60
-0.40 (-0.16%)
At close: Sep 12, 2025
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 223.90 | 229.85 | 223.50 | 223.70 | 223.70 | -0.56% | 30,000 |
| Jul 30, 2025 | 227.00 | 228.00 | 220.00 | 224.95 | 224.95 | 1.70% | 44,400 |
| Jul 29, 2025 | 233.95 | 233.95 | 212.00 | 221.20 | 221.20 | -4.03% | 79,200 |
| Jul 28, 2025 | 233.40 | 238.95 | 229.00 | 230.50 | 230.50 | -3.09% | 38,000 |
| Jul 25, 2025 | 242.00 | 243.80 | 237.00 | 237.85 | 237.85 | -2.40% | 22,400 |
| Jul 24, 2025 | 250.50 | 250.50 | 240.25 | 243.70 | 243.70 | -2.44% | 90,000 |
| Jul 23, 2025 | 250.50 | 258.05 | 247.25 | 249.80 | 249.80 | -0.06% | 28,400 |
| Jul 22, 2025 | 250.00 | 254.90 | 245.10 | 249.95 | 249.95 | -0.14% | 49,200 |
| Jul 21, 2025 | 254.00 | 269.00 | 249.00 | 250.30 | 250.30 | 0.14% | 76,000 |
| Jul 18, 2025 | 243.00 | 252.00 | 242.90 | 249.95 | 249.95 | 2.90% | 122,400 |
| Jul 17, 2025 | 240.30 | 243.40 | 238.20 | 242.90 | 242.90 | 1.04% | 23,600 |
| Jul 16, 2025 | 246.50 | 247.00 | 237.15 | 240.40 | 240.40 | -1.90% | 60,400 |
| Jul 15, 2025 | 247.95 | 255.00 | 244.00 | 245.05 | 245.05 | -1.84% | 56,000 |
| Jul 14, 2025 | 260.00 | 260.00 | 243.50 | 249.65 | 249.65 | -2.48% | 55,200 |
| Jul 11, 2025 | 269.90 | 269.90 | 256.00 | 256.00 | 256.00 | -4.99% | 28,800 |
| Jul 10, 2025 | 274.20 | 277.00 | 268.00 | 269.45 | 269.45 | 0.09% | 33,600 |
| Jul 9, 2025 | 269.35 | 269.35 | 255.00 | 269.20 | 269.20 | 4.93% | 88,000 |
| Jul 8, 2025 | 247.90 | 256.55 | 247.90 | 256.55 | 256.55 | 4.99% | 28,800 |
| Jul 7, 2025 | 238.00 | 245.00 | 238.00 | 244.35 | 244.35 | 3.04% | 33,600 |
| Jul 4, 2025 | 233.50 | 241.00 | 233.50 | 237.15 | 237.15 | -1.33% | 47,200 |
| Jul 3, 2025 | 239.00 | 245.90 | 239.00 | 240.35 | 240.35 | -1.39% | 12,400 |