Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 251.40
-12.05 (-4.57%)
Oct 1, 2026, 3:29 PM IST
Frog Cellsat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 263.45 | 263.45 | 242.50 | 253.35 | 253.35 | -3.83% | 30,000 |
| Sep 30, 2026 | 263.00 | 273.00 | 260.00 | 263.45 | 263.45 | 0.40% | 21,200 |
| Sep 29, 2026 | 267.90 | 268.00 | 262.05 | 262.40 | 262.40 | -2.05% | 13,600 |
| Sep 28, 2026 | 270.00 | 273.50 | 261.00 | 267.90 | 267.90 | -0.65% | 30,400 |
| Sep 25, 2026 | 270.00 | 275.90 | 267.00 | 269.65 | 269.65 | 0.26% | 12,400 |
| Sep 24, 2026 | 266.95 | 277.95 | 261.10 | 268.95 | 268.95 | 0.69% | 29,200 |
| Sep 23, 2026 | 263.30 | 275.00 | 263.30 | 267.10 | 267.10 | -1.93% | 22,400 |
| Sep 22, 2026 | 273.00 | 273.50 | 260.50 | 272.35 | 272.35 | -1.14% | 12,800 |
| Sep 21, 2026 | 273.05 | 279.95 | 255.25 | 275.50 | 275.50 | -2.20% | 57,200 |
| Sep 18, 2026 | 303.00 | 303.00 | 268.00 | 281.70 | 281.70 | -5.91% | 35,600 |
| Sep 17, 2026 | 304.95 | 304.95 | 292.75 | 299.40 | 299.40 | 2.90% | 28,000 |
| Sep 16, 2026 | 265.00 | 296.85 | 265.00 | 290.95 | 290.95 | 9.79% | 82,800 |
| Sep 15, 2026 | 268.00 | 301.50 | 251.05 | 265.00 | 265.00 | 0.72% | 114,400 |
| Sep 11, 2026 | 256.05 | 267.65 | 251.10 | 263.10 | 263.10 | 0.02% | 20,400 |
| Sep 10, 2026 | 253.00 | 270.00 | 250.50 | 263.05 | 263.05 | 1.98% | 48,000 |
| Sep 9, 2026 | 264.40 | 270.45 | 255.00 | 257.95 | 257.95 | -0.10% | 52,000 |
| Sep 8, 2026 | 247.10 | 259.80 | 238.00 | 258.20 | 258.20 | 4.34% | 41,600 |
| Sep 7, 2026 | 257.60 | 258.00 | 244.80 | 247.45 | 247.45 | -3.96% | 53,600 |
| Sep 4, 2026 | 264.00 | 275.95 | 255.00 | 257.65 | 257.65 | -3.10% | 31,600 |
| Sep 3, 2026 | 259.15 | 269.90 | 252.00 | 265.90 | 265.90 | 2.60% | 37,200 |
| Sep 2, 2026 | 266.00 | 266.00 | 248.30 | 259.15 | 259.15 | -0.56% | 30,800 |
| Sep 1, 2026 | 248.50 | 260.60 | 235.80 | 260.60 | 260.60 | 5.00% | 76,800 |
| Aug 31, 2026 | 242.75 | 249.90 | 237.30 | 248.20 | 248.20 | 4.29% | 72,800 |
| Aug 28, 2026 | 238.10 | 238.10 | 238.00 | 238.00 | 238.00 | 1.95% | 46,800 |
| Aug 27, 2026 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | 1.99% | 8,400 |
| Aug 26, 2026 | 227.50 | 228.90 | 227.50 | 228.90 | 228.90 | 1.98% | 4,000 |
| Aug 25, 2026 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | 2.00% | 6,400 |
| Aug 24, 2026 | 211.60 | 220.05 | 211.60 | 220.05 | 220.05 | 1.99% | 13,600 |
| Aug 21, 2026 | 211.60 | 215.80 | 210.55 | 215.75 | 215.75 | 1.96% | 18,400 |
| Aug 20, 2026 | 211.00 | 211.75 | 211.00 | 211.60 | 211.60 | - | 3,600 |
| Aug 19, 2026 | 215.00 | 215.00 | 211.15 | 211.60 | 211.60 | -1.76% | 6,800 |
| Aug 18, 2026 | 211.20 | 215.40 | 211.20 | 215.40 | 215.40 | 1.99% | 10,800 |
| Aug 17, 2026 | 215.50 | 215.50 | 211.20 | 211.20 | 211.20 | -2.00% | 20,000 |
| Aug 14, 2026 | 215.50 | 215.50 | 215.00 | 215.50 | 215.50 | - | 6,800 |
| Aug 13, 2026 | 219.40 | 219.40 | 215.50 | 215.50 | 215.50 | -1.78% | 4,800 |
| Aug 12, 2026 | 212.40 | 219.40 | 212.10 | 219.40 | 219.40 | 1.39% | 8,800 |
| Aug 11, 2026 | 219.90 | 219.90 | 214.00 | 216.40 | 216.40 | 0.19% | 2,800 |
| Aug 10, 2026 | 215.90 | 216.00 | 215.25 | 216.00 | 216.00 | 0.84% | 4,800 |
| Aug 7, 2026 | 206.00 | 214.20 | 206.00 | 214.20 | 214.20 | 2.00% | 13,600 |
| Aug 6, 2026 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | 0.50% | 6,000 |
| Aug 5, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 1.98% | 5,600 |
| Aug 4, 2026 | 204.90 | 204.90 | 204.80 | 204.90 | 204.90 | 1.99% | 14,000 |
| Aug 3, 2026 | 195.00 | 200.90 | 195.00 | 200.90 | 200.90 | 1.98% | 10,800 |
| Jul 31, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.99% | 6,400 |
| Jul 30, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -2.00% | 5,200 |
| Jul 29, 2026 | 205.10 | 205.15 | 205.10 | 205.10 | 205.10 | -1.98% | 3,600 |
| Jul 28, 2026 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | -1.99% | 2,800 |
| Jul 27, 2026 | 207.20 | 215.60 | 207.20 | 213.50 | 213.50 | 0.99% | 18,800 |
| Jul 24, 2026 | 211.50 | 211.55 | 211.40 | 211.40 | 211.40 | 1.90% | 32,000 |
| Jul 23, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | 1.99% | 9,200 |