Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 215.75
+4.15 (1.96%)
Aug 21, 2026, 3:14 PM IST
Frog Cellsat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 203.10 | 203.40 | 203.10 | 203.40 | 203.40 | 4.98% | 8,800 |
| Jul 21, 2026 | 182.70 | 193.75 | 182.70 | 193.75 | 193.75 | 4.99% | 15,200 |
| Jul 20, 2026 | 179.45 | 184.55 | 179.45 | 184.55 | 184.55 | 4.98% | 25,200 |
| Jul 17, 2026 | 171.00 | 181.40 | 171.00 | 175.80 | 175.80 | 1.71% | 19,600 |
| Jul 16, 2026 | 169.00 | 175.85 | 163.00 | 172.85 | 172.85 | 3.19% | 34,400 |
| Jul 15, 2026 | 167.50 | 172.35 | 163.85 | 167.50 | 167.50 | 0.30% | 33,200 |
| Jul 14, 2026 | 173.75 | 173.75 | 162.30 | 167.00 | 167.00 | -0.98% | 32,800 |
| Jul 13, 2026 | 176.50 | 176.50 | 168.65 | 168.65 | 168.65 | -4.99% | 29,600 |
| Jul 10, 2026 | 178.00 | 178.70 | 171.55 | 177.50 | 177.50 | 2.28% | 25,200 |
| Jul 9, 2026 | 172.00 | 175.00 | 171.00 | 173.55 | 173.55 | 0.90% | 8,400 |
| Jul 8, 2026 | 165.00 | 172.50 | 165.00 | 172.00 | 172.00 | 4.24% | 11,200 |
| Jul 7, 2026 | 169.40 | 170.00 | 165.00 | 165.00 | 165.00 | -2.65% | 6,400 |
| Jul 6, 2026 | 166.00 | 170.00 | 165.60 | 169.50 | 169.50 | 0.92% | 5,600 |
| Jul 3, 2026 | 172.80 | 172.80 | 163.50 | 167.95 | 167.95 | - | 6,000 |
| Jul 2, 2026 | 168.50 | 176.15 | 163.00 | 167.95 | 167.95 | 0.09% | 40,400 |
| Jul 1, 2026 | 169.95 | 172.50 | 165.00 | 167.80 | 167.80 | 2.13% | 11,200 |
| Jun 30, 2026 | 166.50 | 175.90 | 163.00 | 164.30 | 164.30 | -1.94% | 36,800 |
| Jun 29, 2026 | 167.00 | 168.00 | 162.00 | 167.55 | 167.55 | -0.30% | 12,000 |
| Jun 25, 2026 | 164.75 | 168.10 | 164.75 | 168.05 | 168.05 | 4.97% | 36,000 |
| Jun 24, 2026 | 150.00 | 160.10 | 149.75 | 160.10 | 160.10 | 4.98% | 12,800 |
| Jun 23, 2026 | 155.00 | 159.55 | 150.00 | 152.50 | 152.50 | -2.80% | 48,000 |
| Jun 22, 2026 | 162.90 | 163.00 | 156.10 | 156.90 | 156.90 | -3.51% | 30,000 |
| Jun 19, 2026 | 159.00 | 165.50 | 158.00 | 162.60 | 162.60 | -0.18% | 24,000 |
| Jun 18, 2026 | 161.55 | 163.90 | 161.55 | 162.90 | 162.90 | -1.57% | 12,400 |
| Jun 17, 2026 | 164.00 | 169.20 | 160.20 | 165.50 | 165.50 | -0.24% | 17,200 |
| Jun 16, 2026 | 169.85 | 169.85 | 165.00 | 165.90 | 165.90 | -1.95% | 17,600 |
| Jun 15, 2026 | 182.50 | 186.80 | 169.10 | 169.20 | 169.20 | -4.92% | 61,200 |
| Jun 12, 2026 | 176.00 | 180.75 | 172.05 | 177.95 | 177.95 | 3.37% | 29,200 |