Cropster Agro

Cropster Agro Ltd Historical Data

NSEBSE

₹20.08

(-0.84%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	20	21.62	19	21.62	759	1,00,48,183	1,70,898
20-Nov-2025	21.37	21.37	19.46	19.54	744	42,06,400	1,20,200
21-Nov-2025	19.49	20.18	18.59	19.08	297	8,92,508	37,622
24-Nov-2025	19.11	19.39	18	18.27	424	9,51,398	28,061
25-Nov-2025	19.59	19.59	17.62	18.22	233	3,23,796	8,389
26-Nov-2025	18.97	18.97	17.9	18.19	205	5,50,741	19,109
27-Nov-2025	18.99	19.9	17.71	18.81	264	7,99,401	17,022
28-Nov-2025	19.8	19.8	19	19.16	115	3,08,967	13,422
01-Dec-2025	19.99	19.99	19.1	19.15	165	2,83,806	8,122
02-Dec-2025	18.8	21.06	18.75	21.06	259	32,20,063	1,40,077
03-Dec-2025	21.48	21.9	20	20.15	506	19,29,033	56,899
04-Dec-2025	20.13	20.13	19.52	19.99	170	2,51,857	9,272
05-Dec-2025	20.2	23.97	19.26	20.68	753	52,36,461	75,029
08-Dec-2025	21.1	21.82	20.09	20.52	499	9,87,352	31,929
09-Dec-2025	20.5	20.92	19.7	20.17	199	2,47,849	5,962
10-Dec-2025	20.06	21.49	20.06	20.43	125	4,09,290	12,234
11-Dec-2025	20.84	20.98	19.7	20.02	167	3,07,426	9,079
12-Dec-2025	20.66	20.68	19.5	19.65	158	5,81,154	18,386
15-Dec-2025	19.9	20.82	19.51	20.02	245	4,16,265	12,299
16-Dec-2025	19.8	20.5	19.8	20.26	139	1,04,39,389	5,16,735
17-Dec-2025	20.9	22	19.85	20.01	814	17,18,813	29,910
18-Dec-2025	20.53	21.5	19.56	20.25	420	12,54,424	35,699
19-Dec-2025	20.84	20.84	19.86	20.08	226	4,26,610	10,629

Cropster Agro: Related NEWS

No Record Found

Invest wise with Expert advice