Frontier Capital Limited (BOM:508980)
India · Delayed Price · Currency is INR 8.40
-0.38 (-4.33%)
At close: Mar 27, 2026
Frontier Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.77 | 9.03 | 8.38 | 8.40 | 8.40 | -4.33% | 25,763 |
| Mar 25, 2026 | 9.37 | 9.40 | 8.43 | 8.78 | 8.78 | -6.20% | 35,471 |
| Mar 24, 2026 | 9.39 | 9.39 | 9.20 | 9.36 | 9.36 | 4.23% | 6,710 |
| Mar 23, 2026 | 8.63 | 9.34 | 8.37 | 8.98 | 8.98 | 3.58% | 732 |
| Mar 20, 2026 | 8.74 | 9.50 | 8.47 | 8.67 | 8.67 | -0.80% | 16,817 |
| Mar 19, 2026 | 8.93 | 9.85 | 8.42 | 8.74 | 8.74 | -4.06% | 29,089 |
| Mar 18, 2026 | 8.50 | 9.11 | 8.03 | 9.11 | 9.11 | 9.89% | 52,433 |
| Mar 17, 2026 | 9.50 | 9.50 | 8.22 | 8.29 | 8.29 | -5.80% | 19,148 |
| Mar 16, 2026 | 7.55 | 8.94 | 7.42 | 8.80 | 8.80 | 8.24% | 68,623 |
| Mar 13, 2026 | 8.71 | 8.71 | 8.12 | 8.13 | 8.13 | -4.80% | 3,821 |
| Mar 12, 2026 | 8.15 | 8.79 | 8.15 | 8.54 | 8.54 | -0.23% | 2,040 |
| Mar 11, 2026 | 8.41 | 8.69 | 8.00 | 8.56 | 8.56 | 1.90% | 681 |
| Mar 10, 2026 | 8.84 | 8.85 | 8.40 | 8.40 | 8.40 | -4.55% | 4,282 |
| Mar 9, 2026 | 9.10 | 9.10 | 8.46 | 8.80 | 8.80 | -1.12% | 16,871 |
| Mar 6, 2026 | 9.00 | 9.08 | 8.82 | 8.90 | 8.90 | 1.37% | 4,463 |
| Mar 5, 2026 | 8.93 | 8.93 | 8.17 | 8.78 | 8.78 | 2.93% | 12,784 |
| Mar 4, 2026 | 8.10 | 8.59 | 8.02 | 8.53 | 8.53 | 1.07% | 31,418 |
| Mar 2, 2026 | 8.46 | 8.46 | 8.12 | 8.44 | 8.44 | -0.47% | 5,631 |
| Feb 27, 2026 | 8.57 | 8.64 | 8.25 | 8.48 | 8.48 | 0.95% | 9,133 |
| Feb 26, 2026 | 8.60 | 8.60 | 7.86 | 8.40 | 8.40 | 2.44% | 10,290 |
| Feb 25, 2026 | 8.20 | 8.20 | 7.99 | 8.20 | 8.20 | 0.99% | 6,808 |
| Feb 24, 2026 | 7.82 | 8.21 | 7.82 | 8.12 | 8.12 | 3.84% | 50,414 |
| Feb 23, 2026 | 8.18 | 8.18 | 7.46 | 7.82 | 7.82 | -0.13% | 24,378 |
| Feb 20, 2026 | 7.80 | 7.95 | 7.50 | 7.83 | 7.83 | 2.35% | 2,534 |
| Feb 19, 2026 | 8.09 | 8.23 | 7.57 | 7.65 | 7.65 | -3.53% | 22,839 |
| Feb 18, 2026 | 7.92 | 7.93 | 7.70 | 7.93 | 7.93 | 4.89% | 26,097 |
| Feb 17, 2026 | 7.42 | 7.99 | 7.41 | 7.56 | 7.56 | -3.08% | 32,917 |
| Feb 16, 2026 | 7.80 | 8.12 | 7.77 | 7.80 | 7.80 | 0.13% | 39,835 |
| Feb 13, 2026 | 7.95 | 7.95 | 7.57 | 7.79 | 7.79 | -1.89% | 7,575 |
| Feb 12, 2026 | 7.97 | 7.99 | 7.58 | 7.94 | 7.94 | -0.38% | 8,224 |
| Feb 11, 2026 | 7.82 | 8.07 | 7.50 | 7.97 | 7.97 | 1.92% | 15,599 |
| Feb 10, 2026 | 7.95 | 8.19 | 7.82 | 7.82 | 7.82 | -4.98% | 20,747 |
| Feb 9, 2026 | 8.39 | 8.39 | 8.00 | 8.23 | 8.23 | 2.75% | 17,831 |
| Feb 6, 2026 | 7.81 | 8.07 | 7.81 | 8.01 | 8.01 | 4.16% | 24,960 |
| Feb 5, 2026 | 8.00 | 8.17 | 7.61 | 7.69 | 7.69 | -3.39% | 56,351 |
| Feb 4, 2026 | 7.68 | 8.03 | 7.68 | 7.96 | 7.96 | -0.38% | 7,243 |
| Feb 3, 2026 | 8.15 | 8.15 | 7.43 | 7.99 | 7.99 | 2.17% | 24,755 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.23 | 7.82 | 7.82 | 3.71% | 2,651 |
| Feb 1, 2026 | 8.09 | 8.09 | 7.40 | 7.54 | 7.54 | -2.71% | 51,907 |
| Jan 30, 2026 | 7.86 | 7.86 | 7.28 | 7.75 | 7.75 | 2.38% | 19,343 |
| Jan 29, 2026 | 7.00 | 7.63 | 7.00 | 7.57 | 7.57 | 3.70% | 12,534 |
| Jan 28, 2026 | 7.25 | 7.31 | 6.94 | 7.30 | 7.30 | 4.73% | 12,052 |
| Jan 27, 2026 | 7.17 | 7.17 | 6.76 | 6.97 | 6.97 | 2.05% | 14,898 |
| Jan 23, 2026 | 6.76 | 7.09 | 6.76 | 6.83 | 6.83 | 1.04% | 39,790 |
| Jan 22, 2026 | 7.08 | 7.08 | 6.73 | 6.76 | 6.76 | 0.15% | 29,558 |
| 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 |