Frontier Capital Limited (BOM:508980)
India · Delayed Price · Currency is INR 6.75
+0.13 (1.96%)
At close: Jan 21, 2026
Frontier Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.95 | 6.95 | 6.56 | 6.75 | 6.75 | 1.96% | 152,167 |
| Jan 20, 2026 | 6.47 | 6.93 | 6.27 | 6.62 | 6.62 | 0.30% | 162,722 |
| Jan 19, 2026 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | -4.35% | 32,838 |
| Jan 16, 2026 | 7.07 | 7.07 | 6.50 | 6.90 | 6.90 | 2.07% | 7,640 |
| Jan 14, 2026 | 6.94 | 6.94 | 6.32 | 6.76 | 6.76 | 1.65% | 10,104 |
| Jan 13, 2026 | 6.27 | 6.70 | 6.23 | 6.65 | 6.65 | 1.53% | 4,746 |
| Jan 12, 2026 | 6.53 | 6.69 | 6.08 | 6.55 | 6.55 | 2.34% | 26,850 |
| Jan 9, 2026 | 6.35 | 6.69 | 6.23 | 6.40 | 6.40 | -2.29% | 4,711 |
| Jan 8, 2026 | 6.91 | 6.91 | 6.55 | 6.55 | 6.55 | -4.80% | 7,917 |
| Jan 7, 2026 | 6.85 | 6.90 | 6.85 | 6.88 | 6.88 | 0.44% | 4,954 |
| Jan 6, 2026 | 7.17 | 7.17 | 6.53 | 6.85 | 6.85 | -0.29% | 7,113 |
| Jan 5, 2026 | 7.17 | 7.17 | 6.51 | 6.87 | 6.87 | 0.44% | 10,775 |
| Jan 2, 2026 | 7.05 | 7.05 | 6.46 | 6.84 | 6.84 | 1.79% | 53,499 |
| Jan 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 797 |
| Dec 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | 8,948 |
| Dec 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.99% | 3,126 |
| Dec 29, 2025 | 5.79 | 5.81 | 5.40 | 5.81 | 5.81 | 4.87% | 177,402 |
| Dec 26, 2025 | 5.63 | 5.63 | 5.42 | 5.54 | 5.54 | -2.81% | 23,116 |
| Dec 24, 2025 | 6.01 | 6.02 | 5.56 | 5.70 | 5.70 | -0.70% | 99,019 |
| Dec 23, 2025 | 5.69 | 5.74 | 5.30 | 5.74 | 5.74 | 4.94% | 220,449 |
| Dec 22, 2025 | 5.74 | 5.97 | 5.41 | 5.47 | 5.47 | -3.87% | 283,646 |
| Dec 19, 2025 | 5.70 | 5.92 | 5.43 | 5.69 | 5.69 | -0.18% | 33,210 |
| Dec 18, 2025 | 5.93 | 6.19 | 5.64 | 5.70 | 5.70 | -3.88% | 176,215 |
| Dec 17, 2025 | 6.26 | 6.35 | 5.84 | 5.93 | 5.93 | -3.42% | 105,797 |
| Dec 16, 2025 | 6.31 | 6.31 | 6.14 | 6.14 | 6.14 | -4.95% | 89,054 |
| Dec 15, 2025 | 6.31 | 6.86 | 6.31 | 6.46 | 6.46 | -2.71% | 11,635 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | -4.87% | 14,502 |
| Dec 11, 2025 | 7.20 | 8.44 | 6.98 | 6.98 | 6.98 | -9.94% | 69,808 |
| Dec 10, 2025 | 7.24 | 7.75 | 7.24 | 7.75 | 7.75 | - | 159 |
| Dec 9, 2025 | 7.05 | 7.78 | 7.05 | 7.75 | 7.75 | 6.46% | 5,392 |
| Dec 8, 2025 | 7.20 | 7.89 | 7.06 | 7.28 | 7.28 | -1.62% | 24,918 |
| Dec 5, 2025 | 7.45 | 8.26 | 7.11 | 7.40 | 7.40 | -2.63% | 5,989 |
| Dec 4, 2025 | 7.30 | 7.96 | 7.22 | 7.60 | 7.60 | 0.13% | 14,018 |
| Dec 3, 2025 | 7.68 | 7.69 | 7.34 | 7.59 | 7.59 | 3.41% | 23,697 |
| Dec 2, 2025 | 6.80 | 7.45 | 6.77 | 7.34 | 7.34 | 3.09% | 16,744 |
| Dec 1, 2025 | 7.20 | 7.50 | 6.87 | 7.12 | 7.12 | -1.52% | 9,530 |
| Nov 28, 2025 | 7.29 | 7.29 | 6.61 | 7.23 | 7.23 | 4.03% | 56,915 |
| Nov 27, 2025 | 6.95 | 7.29 | 6.61 | 6.95 | 6.95 | - | 2,837 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.91 | 6.95 | 6.95 | -1.28% | 4,599 |
| Nov 25, 2025 | 7.10 | 7.70 | 7.03 | 7.04 | 7.04 | -4.74% | 9,144 |
| Nov 24, 2025 | 6.96 | 7.45 | 6.96 | 7.39 | 7.39 | 4.08% | 2,015 |
| Nov 21, 2025 | 7.10 | 7.10 | 6.87 | 7.10 | 7.10 | -1.80% | 9,770 |
| Nov 20, 2025 | 7.50 | 7.50 | 7.13 | 7.23 | 7.23 | -3.60% | 22,368 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.32 | 7.50 | 7.50 | - | 6,202 |
| Nov 18, 2025 | 7.66 | 7.66 | 7.45 | 7.50 | 7.50 | -2.09% | 11,601 |
| Nov 17, 2025 | 8.00 | 8.05 | 7.61 | 7.66 | 7.66 | -4.01% | 10,953 |
| Nov 14, 2025 | 8.02 | 8.02 | 7.80 | 7.98 | 7.98 | -0.13% | 5,953 |
| Nov 13, 2025 | 7.83 | 8.34 | 7.70 | 7.99 | 7.99 | - | 15,272 |
| Nov 12, 2025 | 8.08 | 8.08 | 7.68 | 7.99 | 7.99 | -1.11% | 9,276 |
| Nov 11, 2025 | 8.05 | 8.35 | 7.65 | 8.08 | 8.08 | 0.37% | 13,297 |