Data Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	61.00	62.98	60.00	61.35	61.35	2.05%	1,391
Apr 22, 2026	62.00	62.00	61.60	60.12	60.12	-	7
Apr 21, 2026	61.20	61.20	57.00	60.12	60.12	-	473
Apr 20, 2026	59.58	60.99	59.55	60.12	60.12	-2.05%	1,563
Apr 17, 2026	59.04	61.88	58.50	61.38	61.38	7.29%	4,288
Apr 16, 2026	59.00	62.00	55.55	57.21	57.21	-2.34%	2,374
Apr 15, 2026	61.80	61.80	58.05	58.58	58.58	-0.73%	2,251
Apr 14, 2026	60.45	60.45	59.00	59.01	59.01	3.13%	1,890
Apr 13, 2026	55.55	60.00	55.55	57.22	57.22	-1.45%	792
Apr 10, 2026	60.00	63.50	54.15	58.06	58.06	-1.91%	8,997
Apr 9, 2026	65.27	65.27	58.11	59.19	59.19	-6.93%	7,385
Apr 8, 2026	64.84	64.84	60.05	63.60	63.60	7.05%	15,375
Apr 7, 2026	56.99	59.47	53.00	59.41	59.41	9.90%	44,107