Data Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	87.00	91.00	85.00	90.00	90.00	0.99%	2,464
Jul 9, 2026	81.50	90.00	81.50	89.12	89.12	-0.27%	3,378
Jul 8, 2026	91.20	92.25	88.00	89.36	89.36	-1.87%	4,039
Jul 7, 2026	91.30	92.80	90.00	91.06	91.06	-0.16%	3,342
Jul 6, 2026	92.00	94.95	90.05	91.21	91.21	-0.10%	12,963
Jul 3, 2026	92.00	92.00	90.00	91.30	91.30	-0.22%	6,352
Jul 2, 2026	90.30	92.95	90.00	91.50	91.50	0.84%	13,687
Jul 1, 2026	88.21	92.20	88.21	90.74	90.74	-1.66%	1,414
Jun 30, 2026	93.90	93.90	87.90	92.27	92.27	1.82%	3,395
Jun 29, 2026	96.00	98.65	87.15	90.62	90.62	-6.03%	37,039
Jun 24, 2026	106.00	106.40	95.00	96.43	96.43	-3.77%	35,987
Jun 23, 2026	91.10	100.21	83.51	100.21	100.21	10.00%	97,208
Jun 22, 2026	91.20	92.98	89.00	91.10	91.10	-0.12%	1,974
Jun 19, 2026	95.00	95.00	91.20	91.21	91.21	-0.69%	5,313
Jun 18, 2026	91.90	93.00	88.01	91.84	91.84	1.23%	6,593
Jun 17, 2026	93.00	93.00	88.00	90.72	90.72	-1.10%	12,215
Jun 16, 2026	94.00	94.00	91.00	91.73	91.73	-2.39%	11,788
Jun 15, 2026	103.00	103.00	91.36	93.98	93.98	-4.17%	24,494
Jun 12, 2026	95.00	102.16	95.00	98.07	98.07	-5.22%	66,276
Jun 11, 2026	103.00	103.47	99.00	103.47	103.47	10.00%	41,001
Jun 10, 2026	90.00	94.06	88.00	94.06	94.06	10.00%	22,749
Jun 9, 2026	78.15	87.57	78.15	85.51	85.51	7.41%	13,479
Jun 8, 2026	77.11	81.97	77.11	79.61	79.61	-0.25%	2,410
Jun 5, 2026	81.00	82.50	78.01	79.81	79.81	-0.24%	3,609
Jun 4, 2026	77.00	85.00	76.10	80.00	80.00	-2.13%	19,274
Jun 3, 2026	87.50	94.39	79.05	81.74	81.74	-4.80%	50,183
Jun 2, 2026	85.86	85.86	84.45	85.86	85.86	10.01%	23,966
Jun 1, 2026	78.00	78.05	78.00	78.05	78.05	10.01%	10,271
May 29, 2026	64.50	70.95	61.04	70.95	70.95	10.00%	11,533
May 25, 2026	63.00	64.88	60.10	64.50	64.50	7.81%	7,622
May 22, 2026	62.98	62.98	62.98	59.83	59.83	-	1
May 21, 2026	60.00	60.00	58.00	59.83	59.83	-	912
May 20, 2026	59.83	59.83	59.83	59.83	59.83	-0.91%	900
May 19, 2026	60.00	60.00	60.00	60.38	60.38	-	203
May 18, 2026	59.99	59.99	59.99	60.38	60.38	-	46
May 15, 2026	58.01	61.00	56.50	60.38	60.38	-	509
May 14, 2026	60.38	60.99	60.38	60.38	60.38	1.09%	2,003
May 13, 2026	61.32	61.32	59.73	59.73	59.73	-	319
May 12, 2026	61.98	62.00	57.50	59.73	59.73	1.77%	620
May 11, 2026	58.03	61.65	58.03	58.69	58.69	-4.82%	3,427
May 8, 2026	62.45	65.00	59.01	61.66	61.66	0.36%	2,152
May 7, 2026	59.00	62.00	58.91	61.44	61.44	4.14%	1,672
May 6, 2026	60.00	60.00	56.56	59.00	59.00	0.55%	1,634
May 5, 2026	55.50	58.85	55.10	58.68	58.68	4.39%	4,026
May 4, 2026	59.80	59.80	59.70	56.21	56.21	-	61
Apr 30, 2026	56.05	61.00	55.60	56.21	56.21	-4.68%	1,326
Apr 29, 2026	58.98	60.30	57.00	58.97	58.97	3.38%	3,124
Apr 28, 2026	60.00	61.86	56.00	57.04	57.04	-6.74%	6,708
Apr 27, 2026	62.00	62.00	60.00	61.16	61.16	-	296
Apr 24, 2026	62.99	63.98	60.06	61.16	61.16	-0.31%	1,370