Frog Cellsat Limited (NSE:FROG)
India · Delayed Price · Currency is INR 162.10
-1.75 (-1.07%)
Jun 1, 2026, 3:29 PM IST
Frog Cellsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 165.00 | 169.85 | 158.00 | 169.20 | - | 3.27% | 12,000 |
| May 29, 2026 | 159.00 | 167.00 | 155.00 | 163.85 | 163.85 | 3.02% | 36,000 |
| May 27, 2026 | 150.00 | 159.05 | 146.25 | 159.05 | 159.05 | 4.98% | 32,000 |
| May 26, 2026 | 149.15 | 160.55 | 145.35 | 151.50 | 151.50 | -0.95% | 96,400 |
| May 25, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -4.97% | 22,800 |
| May 22, 2026 | 160.95 | 161.20 | 160.95 | 160.95 | 160.95 | -4.99% | 30,800 |
| May 21, 2026 | 168.90 | 169.40 | 168.90 | 169.40 | 169.40 | 0.74% | 2,400 |
| May 20, 2026 | 171.00 | 171.00 | 168.15 | 168.15 | 168.15 | -4.97% | 8,800 |
| May 19, 2026 | 180.00 | 180.00 | 168.80 | 176.95 | 176.95 | 1.06% | 13,200 |
| May 18, 2026 | 180.10 | 180.10 | 172.50 | 175.10 | 175.10 | -3.53% | 6,800 |
| May 15, 2026 | 186.00 | 190.00 | 181.00 | 181.50 | 181.50 | -4.25% | 8,800 |
| May 14, 2026 | 199.20 | 199.80 | 189.25 | 189.55 | 189.55 | -4.84% | 12,000 |
| May 13, 2026 | 206.50 | 207.00 | 196.00 | 199.20 | 199.20 | -1.14% | 15,600 |
| May 12, 2026 | 222.00 | 222.00 | 200.00 | 201.50 | 201.50 | -7.31% | 25,600 |
| May 11, 2026 | 195.00 | 223.00 | 190.05 | 217.40 | 217.40 | 14.60% | 130,000 |
| May 8, 2026 | 161.50 | 189.70 | 158.40 | 189.70 | 189.70 | 19.99% | 70,400 |
| May 7, 2026 | 158.15 | 163.20 | 155.45 | 158.10 | 158.10 | -1.46% | 8,400 |
| May 6, 2026 | 166.00 | 167.45 | 157.25 | 160.45 | 160.45 | -2.25% | 15,600 |
| May 5, 2026 | 167.95 | 170.00 | 162.00 | 164.15 | 164.15 | 0.64% | 10,000 |
| May 4, 2026 | 168.00 | 170.70 | 162.00 | 163.10 | 163.10 | -1.30% | 6,400 |
| Apr 30, 2026 | 166.05 | 172.75 | 163.00 | 165.25 | 165.25 | -0.48% | 17,600 |
| Apr 29, 2026 | 169.00 | 170.00 | 165.05 | 166.05 | 166.05 | 0.76% | 8,400 |
| Apr 28, 2026 | 164.50 | 164.80 | 159.00 | 164.80 | 164.80 | 0.18% | 6,800 |
| Apr 27, 2026 | 165.00 | 165.00 | 156.30 | 164.50 | 164.50 | 0.12% | 22,800 |
| Apr 24, 2026 | 162.00 | 164.85 | 161.00 | 164.30 | 164.30 | 1.42% | 4,800 |
| Apr 23, 2026 | 155.00 | 165.00 | 154.00 | 162.00 | 162.00 | 3.15% | 10,400 |
| Apr 22, 2026 | 158.00 | 160.95 | 155.40 | 157.05 | 157.05 | -1.44% | 9,600 |
| Apr 21, 2026 | 163.00 | 163.10 | 158.05 | 159.35 | 159.35 | -2.54% | 96,000 |
| Apr 20, 2026 | 165.00 | 167.15 | 162.65 | 163.50 | 163.50 | -0.70% | 11,200 |
| Apr 17, 2026 | 163.55 | 165.65 | 157.10 | 164.65 | 164.65 | 2.75% | 20,400 |
| Apr 16, 2026 | 174.00 | 174.00 | 158.00 | 160.25 | 160.25 | -7.45% | 38,000 |
| Apr 15, 2026 | 182.15 | 185.00 | 172.10 | 173.15 | 173.15 | -4.94% | 19,600 |
| Apr 13, 2026 | 163.00 | 185.00 | 163.00 | 182.15 | 182.15 | 6.90% | 25,200 |
| Apr 10, 2026 | 179.55 | 179.95 | 166.15 | 170.40 | 170.40 | -4.54% | 10,800 |
| Apr 9, 2026 | 172.00 | 180.00 | 169.00 | 178.50 | 178.50 | 3.78% | 19,200 |
| Apr 8, 2026 | 170.00 | 173.90 | 168.10 | 172.00 | 172.00 | 5.88% | 10,800 |
| Apr 7, 2026 | 156.40 | 168.00 | 156.40 | 162.45 | 162.45 | 3.87% | 17,200 |
| Apr 6, 2026 | 146.00 | 161.50 | 142.30 | 156.40 | 156.40 | 6.39% | 24,400 |
| Apr 2, 2026 | 141.25 | 147.50 | 141.25 | 147.00 | 147.00 | 3.05% | 7,200 |
| Apr 1, 2026 | 138.65 | 149.35 | 138.65 | 142.65 | 142.65 | 6.65% | 18,400 |
| Mar 30, 2026 | 150.00 | 155.50 | 129.95 | 133.75 | 133.75 | -12.70% | 94,400 |
| Mar 27, 2026 | 144.00 | 158.80 | 144.00 | 153.20 | 153.20 | -0.68% | 53,600 |
| Mar 25, 2026 | 145.00 | 160.00 | 141.00 | 154.25 | 154.25 | 11.05% | 87,200 |
| Mar 24, 2026 | 134.50 | 141.95 | 126.50 | 138.90 | 138.90 | 10.50% | 137,600 |
| Mar 23, 2026 | 129.90 | 129.95 | 123.50 | 125.70 | 125.70 | -0.51% | 25,600 |
| Mar 20, 2026 | 133.80 | 134.00 | 126.00 | 126.35 | 126.35 | -2.81% | 29,200 |
| Mar 19, 2026 | 133.95 | 136.00 | 125.00 | 130.00 | 130.00 | 0.08% | 34,800 |
| Mar 18, 2026 | 127.00 | 132.60 | 124.30 | 129.90 | 129.90 | 2.04% | 37,600 |
| Mar 17, 2026 | 127.50 | 128.80 | 126.35 | 127.30 | 127.30 | -2.41% | 5,200 |
| Mar 16, 2026 | 134.00 | 134.00 | 126.00 | 130.45 | 130.45 | -2.65% | 90,800 |