Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 132.40
+3.70 (2.87%)
Feb 19, 2026, 3:24 PM IST
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 129.90 | 132.95 | 125.00 | 128.70 | 128.70 | -0.92% | 12,800 |
| Feb 17, 2026 | 134.00 | 134.00 | 128.00 | 129.90 | 129.90 | -0.08% | 12,400 |
| Feb 16, 2026 | 131.60 | 134.40 | 130.00 | 130.00 | 130.00 | -2.99% | 6,400 |
| Feb 13, 2026 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | -3.91% | 14,800 |
| Feb 12, 2026 | 146.00 | 146.00 | 139.45 | 139.45 | 139.45 | -3.73% | 8,400 |
| Feb 11, 2026 | 142.30 | 147.00 | 140.05 | 144.85 | 144.85 | 1.68% | 27,600 |
| Feb 10, 2026 | 140.00 | 142.50 | 140.00 | 142.45 | 142.45 | 2.11% | 6,400 |
| Feb 9, 2026 | 138.00 | 140.00 | 137.15 | 139.50 | 139.50 | 0.25% | 26,000 |
| Feb 6, 2026 | 142.40 | 142.40 | 138.10 | 139.15 | 139.15 | -0.75% | 4,000 |
| Feb 5, 2026 | 142.00 | 142.00 | 139.75 | 140.20 | 140.20 | -2.03% | 4,400 |
| Feb 4, 2026 | 144.90 | 144.90 | 143.05 | 143.10 | 143.10 | -0.35% | 2,000 |
| Feb 3, 2026 | 148.00 | 148.00 | 139.40 | 143.60 | 143.60 | 4.78% | 14,400 |
| Feb 2, 2026 | 138.20 | 141.00 | 136.65 | 137.05 | 137.05 | -4.06% | 9,600 |
| Feb 1, 2026 | 149.70 | 149.70 | 142.60 | 142.85 | 142.85 | -4.58% | 2,800 |
| Jan 30, 2026 | 145.25 | 150.00 | 145.25 | 149.70 | 149.70 | 4.43% | 16,000 |
| Jan 29, 2026 | 144.90 | 145.00 | 140.90 | 143.35 | 143.35 | -2.32% | 11,200 |
| Jan 28, 2026 | 140.10 | 147.25 | 140.10 | 146.75 | 146.75 | 4.97% | 14,400 |
| Jan 27, 2026 | 142.95 | 147.90 | 137.00 | 139.80 | 139.80 | -1.24% | 25,200 |
| 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 |