Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 223.80
-3.00 (-1.32%)
At close: Aug 7, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 244.00 | 244.00 | 242.00 | 243.75 | 243.75 | -0.10% | 3,200 |
| Jul 1, 2025 | 246.10 | 247.25 | 243.00 | 244.00 | 244.00 | 0.16% | 12,000 |
| Jun 30, 2025 | 241.00 | 248.30 | 241.00 | 243.60 | 243.60 | -0.16% | 26,000 |
| Jun 27, 2025 | 246.80 | 247.00 | 242.50 | 244.00 | 244.00 | -0.93% | 8,800 |
| Jun 26, 2025 | 246.75 | 249.00 | 241.00 | 246.30 | 246.30 | -2.16% | 10,400 |
| Jun 25, 2025 | 248.00 | 251.75 | 239.90 | 251.75 | 251.75 | -0.30% | 27,200 |
| Jun 24, 2025 | 252.00 | 255.00 | 248.25 | 252.50 | 252.50 | -1.35% | 7,600 |
| Jun 23, 2025 | 245.60 | 258.00 | 245.60 | 255.95 | 255.95 | 0.37% | 22,800 |
| Jun 20, 2025 | 248.85 | 260.00 | 248.85 | 255.00 | 255.00 | 2.47% | 30,800 |
| Jun 19, 2025 | 240.65 | 251.45 | 238.80 | 248.85 | 248.85 | 3.90% | 41,600 |
| Jun 18, 2025 | 233.05 | 242.00 | 233.00 | 239.50 | 239.50 | 0.88% | 8,400 |
| Jun 17, 2025 | 246.45 | 246.45 | 235.15 | 237.40 | 237.40 | -3.67% | 8,800 |
| Jun 16, 2025 | 237.05 | 246.50 | 237.05 | 246.45 | 246.45 | 3.99% | 12,000 |
| Jun 13, 2025 | 232.30 | 241.50 | 230.00 | 237.00 | 237.00 | 0.42% | 8,400 |
| Jun 12, 2025 | 236.10 | 236.95 | 232.30 | 236.00 | 236.00 | -1.05% | 14,400 |
| Jun 11, 2025 | 245.00 | 246.20 | 235.05 | 238.50 | 238.50 | -3.11% | 23,200 |
| Jun 10, 2025 | 236.70 | 250.00 | 232.55 | 246.15 | 246.15 | 3.23% | 29,600 |
| Jun 9, 2025 | 239.00 | 239.00 | 231.10 | 238.45 | 238.45 | -0.15% | 26,000 |
| Jun 6, 2025 | 245.85 | 245.85 | 238.00 | 238.80 | 238.80 | -1.08% | 37,200 |
| Jun 5, 2025 | 246.40 | 247.50 | 241.00 | 241.40 | 241.40 | -0.70% | 23,600 |
| Jun 4, 2025 | 249.95 | 250.00 | 240.05 | 243.10 | 243.10 | -2.74% | 13,600 |
| Jun 3, 2025 | 246.95 | 251.00 | 245.00 | 249.95 | 249.95 | 1.03% | 7,600 |
| Jun 2, 2025 | 232.00 | 247.80 | 232.00 | 247.40 | 247.40 | 4.83% | 47,200 |