Cropster Agro Limited (BOM:523105)
India
· Delayed Price · Currency is INR 6.12
-0.31 (-4.82%)
At close: Apr 28, 2026
Cropster Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.39 | 6.72 | 6.11 | 6.12 | 6.12 | -4.82% | 727,042 |
| Apr 27, 2026 | 7.03 | 7.07 | 6.41 | 6.43 | 6.43 | -4.60% | 507,201 |
| Apr 24, 2026 | 6.50 | 6.78 | 6.40 | 6.74 | 6.74 | 3.69% | 76,133 |
| Apr 23, 2026 | 6.94 | 6.94 | 6.46 | 6.50 | 6.50 | -4.41% | 221,964 |
| Apr 22, 2026 | 7.09 | 7.09 | 6.65 | 6.80 | 6.80 | -2.86% | 213,247 |
| Apr 21, 2026 | 7.04 | 7.13 | 6.69 | 7.00 | 7.00 | -0.57% | 262,950 |
| Apr 20, 2026 | 7.31 | 7.31 | 6.82 | 7.04 | 7.04 | -1.81% | 123,093 |
| Apr 17, 2026 | 7.33 | 7.33 | 6.84 | 7.17 | 7.17 | -0.28% | 302,417 |
| Apr 16, 2026 | 7.45 | 7.47 | 7.03 | 7.19 | 7.19 | -2.84% | 203,639 |
| Apr 15, 2026 | 7.80 | 8.13 | 7.38 | 7.40 | 7.40 | -4.64% | 374,071 |
| Apr 13, 2026 | 7.85 | 7.85 | 7.31 | 7.76 | 7.76 | 2.78% | 227,116 |
| Apr 10, 2026 | 7.58 | 7.59 | 7.03 | 7.55 | 7.55 | 4.43% | 282,112 |
| Apr 9, 2026 | 7.23 | 7.23 | 7.05 | 7.23 | 7.23 | 4.93% | 163,135 |
| Apr 8, 2026 | 6.85 | 6.89 | 6.82 | 6.89 | 6.89 | 4.87% | 127,963 |
| Apr 7, 2026 | 6.56 | 6.57 | 6.39 | 6.57 | 6.57 | 4.95% | 128,492 |
| Apr 6, 2026 | 6.09 | 6.26 | 6.00 | 6.26 | 6.26 | 4.86% | 104,465 |
| Apr 2, 2026 | 5.92 | 5.98 | 5.60 | 5.97 | 5.97 | 4.37% | 34,513 |
| Apr 1, 2026 | 5.35 | 5.73 | 5.25 | 5.72 | 5.72 | 4.76% | 65,041 |
| Mar 30, 2026 | 5.60 | 5.69 | 5.24 | 5.46 | 5.46 | -0.91% | 67,181 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.51 | 5.51 | 5.51 | -4.84% | 108,587 |
| Mar 25, 2026 | 6.28 | 6.28 | 5.79 | 5.79 | 5.79 | -4.93% | 232,838 |
| Mar 24, 2026 | 6.31 | 6.60 | 6.09 | 6.09 | 6.09 | -4.99% | 207,787 |
| Mar 23, 2026 | 6.87 | 6.94 | 6.41 | 6.41 | 6.41 | -4.90% | 176,286 |
| Mar 20, 2026 | 6.78 | 7.05 | 6.63 | 6.74 | 6.74 | 0.30% | 35,610 |
| Mar 19, 2026 | 6.69 | 7.00 | 6.50 | 6.72 | 6.72 | -1.75% | 168,247 |
| Mar 18, 2026 | 6.72 | 6.98 | 6.66 | 6.84 | 6.84 | -1.44% | 310,824 |
| Mar 17, 2026 | 7.18 | 7.18 | 6.66 | 6.94 | 6.94 | 0.14% | 56,817 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.53 | 6.93 | 6.93 | 1.02% | 99,658 |
| Mar 13, 2026 | 6.92 | 7.45 | 6.86 | 6.86 | 6.86 | -4.99% | 338,256 |
| Mar 12, 2026 | 6.67 | 7.29 | 6.65 | 7.22 | 7.22 | 3.59% | 307,650 |
| Mar 11, 2026 | 7.23 | 7.69 | 6.97 | 6.97 | 6.97 | -4.91% | 1,324,160 |
| Mar 10, 2026 | 7.60 | 7.77 | 7.30 | 7.33 | 7.33 | -4.56% | 193,496 |
| Mar 9, 2026 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | -4.95% | 37,393 |
| Mar 6, 2026 | 8.80 | 8.85 | 8.08 | 8.08 | 8.08 | -9.92% | 300,094 |
| Mar 5, 2026 | 8.56 | 9.24 | 7.56 | 8.97 | 8.97 | 6.79% | 333,610 |
| Mar 4, 2026 | 8.99 | 9.00 | 8.40 | 8.40 | 8.40 | -9.97% | 144,057 |
| Mar 2, 2026 | 10.00 | 10.25 | 9.33 | 9.33 | 9.33 | -9.94% | 116,416 |
| Feb 27, 2026 | 11.29 | 11.55 | 10.00 | 10.36 | 10.36 | -8.07% | 133,118 |
| Feb 26, 2026 | 10.89 | 11.49 | 10.62 | 11.27 | 11.27 | 2.27% | 42,482 |
| Feb 25, 2026 | 11.45 | 12.70 | 10.80 | 11.02 | 11.02 | -1.78% | 217,885 |
| Feb 24, 2026 | 13.59 | 13.59 | 11.00 | 11.22 | 11.22 | -15.83% | 210,862 |
| Feb 23, 2026 | 14.05 | 14.96 | 13.12 | 13.33 | 13.33 | -3.05% | 370,930 |
| Feb 20, 2026 | 14.03 | 15.00 | 13.00 | 13.75 | 13.75 | -4.45% | 365,086 |
| Feb 19, 2026 | 14.66 | 14.96 | 13.70 | 14.39 | 14.39 | -2.84% | 49,362 |
| Feb 18, 2026 | 14.80 | 15.68 | 14.61 | 14.81 | 14.81 | -0.60% | 16,257 |
| Feb 17, 2026 | 15.69 | 15.69 | 14.60 | 14.90 | 14.90 | -0.67% | 27,253 |
| Feb 16, 2026 | 16.24 | 16.24 | 14.75 | 15.00 | 15.00 | -1.64% | 45,031 |
| Feb 13, 2026 | 15.91 | 16.00 | 15.00 | 15.25 | 15.25 | -4.15% | 40,746 |
| Feb 12, 2026 | 15.40 | 16.05 | 15.40 | 15.91 | 15.91 | -0.25% | 87,974 |
| Feb 11, 2026 | 16.97 | 16.97 | 15.82 | 15.95 | 15.95 | -3.33% | 66,448 |
| Feb 10, 2026 | 16.72 | 16.99 | 16.40 | 16.50 | 16.50 | 0.67% | 13,560 |
| Feb 9, 2026 | 16.99 | 17.20 | 15.71 | 16.39 | 16.39 | -2.27% | 86,486 |
| Feb 6, 2026 | 16.80 | 17.00 | 16.31 | 16.77 | 16.77 | 1.27% | 2,114 |
| Feb 5, 2026 | 16.33 | 17.20 | 16.19 | 16.56 | 16.56 | -0.60% | 7,784 |
| Feb 4, 2026 | 17.25 | 17.25 | 16.50 | 16.66 | 16.66 | -2.17% | 2,771 |
| Feb 3, 2026 | 17.49 | 17.49 | 16.16 | 17.03 | 17.03 | 1.98% | 9,568 |
| Feb 2, 2026 | 17.07 | 17.07 | 16.00 | 16.70 | 16.70 | 1.27% | 4,071 |
| Feb 1, 2026 | 16.87 | 17.00 | 16.00 | 16.49 | 16.49 | 0.73% | 17,190 |
| Jan 30, 2026 | 15.75 | 16.88 | 15.75 | 16.37 | 16.37 | 0.37% | 3,822 |
| Jan 29, 2026 | 16.45 | 17.44 | 16.00 | 16.31 | 16.31 | -2.28% | 13,845 |
| Jan 28, 2026 | 15.72 | 17.50 | 15.56 | 16.69 | 16.69 | 0.48% | 14,164 |
| Jan 27, 2026 | 17.05 | 17.05 | 16.13 | 16.61 | 16.61 | -0.89% | 7,431 |
| Jan 23, 2026 | 17.66 | 17.66 | 16.45 | 16.76 | 16.76 | 2.44% | 12,679 |
| Jan 22, 2026 | 16.68 | 17.19 | 16.32 | 16.36 | 16.36 | 0.62% | 8,051 |
| Jan 21, 2026 | 16.35 | 17.80 | 16.11 | 16.26 | 16.26 | -0.85% | 10,475 |
| Jan 20, 2026 | 17.00 | 17.28 | 16.28 | 16.40 | 16.40 | -4.04% | 23,409 |
| Jan 19, 2026 | 17.33 | 17.86 | 17.01 | 17.09 | 17.09 | -1.38% | 16,292 |
| Jan 16, 2026 | 17.98 | 18.00 | 17.25 | 17.33 | 17.33 | -1.70% | 20,863 |
| Jan 14, 2026 | 18.34 | 18.34 | 17.40 | 17.63 | 17.63 | -2.06% | 41,047 |
| Jan 13, 2026 | 18.72 | 19.60 | 17.30 | 18.00 | 18.00 | -3.85% | 4,296,722 |
| Jan 12, 2026 | 18.06 | 18.93 | 18.00 | 18.72 | 18.72 | 1.68% | 1,475,495 |
| Jan 9, 2026 | 18.35 | 19.00 | 18.02 | 18.41 | 18.41 | -0.81% | 10,446 |
| Jan 8, 2026 | 19.75 | 19.75 | 18.26 | 18.56 | 18.56 | -2.32% | 20,679 |
| Jan 7, 2026 | 18.77 | 19.62 | 18.77 | 19.00 | 19.00 | 0.48% | 11,560 |
| Jan 6, 2026 | 19.50 | 20.25 | 18.60 | 18.91 | 18.91 | -3.12% | 30,144 |
| Jan 5, 2026 | 19.35 | 19.97 | 19.33 | 19.52 | 19.52 | 0.98% | 11,548 |
| Jan 2, 2026 | 19.69 | 19.95 | 19.18 | 19.33 | 19.33 | -1.07% | 8,860 |
| Jan 1, 2026 | 19.64 | 20.38 | 19.06 | 19.54 | 19.54 | -0.51% | 11,490 |
| Dec 31, 2025 | 19.73 | 20.79 | 19.04 | 19.64 | 19.64 | 1.50% | 6,859 |
| Dec 30, 2025 | 19.68 | 20.92 | 19.20 | 19.35 | 19.35 | 0.31% | 10,969 |
| Dec 29, 2025 | 19.51 | 20.48 | 19.06 | 19.29 | 19.29 | -2.28% | 35,783 |
| Dec 26, 2025 | 19.65 | 20.28 | 19.65 | 19.74 | 19.74 | -0.60% | 37,887 |
| Dec 24, 2025 | 19.85 | 20.90 | 19.66 | 19.86 | 19.86 | 1.07% | 29,586 |
| Dec 23, 2025 | 19.72 | 20.11 | 19.50 | 19.65 | 19.65 | -1.55% | 22,745 |
| Dec 22, 2025 | 20.48 | 20.48 | 19.61 | 19.96 | 19.96 | -0.60% | 19,684 |
| Dec 19, 2025 | 20.84 | 20.84 | 19.86 | 20.08 | 20.08 | -0.84% | 21,129 |
| Dec 18, 2025 | 20.53 | 21.50 | 19.56 | 20.25 | 20.25 | 1.20% | 61,421 |
| Dec 17, 2025 | 20.90 | 22.00 | 19.85 | 20.01 | 20.01 | -1.23% | 83,052 |
| Dec 16, 2025 | 19.80 | 20.50 | 19.80 | 20.26 | 20.26 | 1.20% | 521,742 |
| Dec 15, 2025 | 19.90 | 20.82 | 19.51 | 20.02 | 20.02 | 1.88% | 20,876 |
| Dec 12, 2025 | 20.66 | 20.68 | 19.50 | 19.65 | 19.65 | -1.85% | 29,242 |
| Dec 11, 2025 | 20.84 | 20.98 | 19.70 | 20.02 | 20.02 | -2.01% | 15,248 |
| Dec 10, 2025 | 20.06 | 21.49 | 20.06 | 20.43 | 20.43 | 1.29% | 19,894 |
| Dec 9, 2025 | 20.50 | 20.92 | 19.70 | 20.17 | 20.17 | -1.71% | 12,309 |
| Dec 8, 2025 | 21.10 | 21.82 | 20.09 | 20.52 | 20.52 | -0.77% | 46,784 |
| Dec 5, 2025 | 20.20 | 23.97 | 19.26 | 20.68 | 20.68 | 3.45% | 237,340 |
| Dec 4, 2025 | 20.13 | 20.13 | 19.52 | 19.99 | 19.99 | -0.79% | 12,670 |
| Dec 3, 2025 | 21.48 | 21.90 | 20.00 | 20.15 | 20.15 | -4.32% | 93,664 |
| Dec 2, 2025 | 18.80 | 21.06 | 18.75 | 21.06 | 21.06 | 9.97% | 154,275 |
| Dec 1, 2025 | 19.99 | 19.99 | 19.10 | 19.15 | 19.15 | -0.05% | 14,638 |