Frontier Capital Limited (BOM:508980)
India · Delayed Price · Currency is INR 8.83
-0.24 (-2.65%)
At close: Aug 21, 2026
Frontier Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.48 | 9.48 | 8.75 | 8.83 | 8.83 | -2.65% | 12,675 |
| Aug 20, 2026 | 9.59 | 9.59 | 9.04 | 9.07 | 9.07 | -3.30% | 1,145 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.38 | 9.38 | 9.38 | -3.79% | 12,970 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.45 | 9.75 | 9.75 | -0.31% | 10,700 |
| Aug 17, 2026 | 9.78 | 9.79 | 9.76 | 9.78 | 9.78 | - | 10,558 |
| Aug 14, 2026 | 9.40 | 9.78 | 9.03 | 9.78 | 9.78 | 4.94% | 26,616 |
| Aug 13, 2026 | 9.81 | 9.81 | 9.32 | 9.32 | 9.32 | -4.99% | 10,871 |
| Aug 12, 2026 | 10.08 | 10.08 | 9.81 | 9.81 | 9.81 | -3.73% | 175 |
| Aug 11, 2026 | 9.54 | 10.25 | 9.54 | 10.19 | 10.19 | 2.72% | 1,001 |
| Aug 10, 2026 | 10.30 | 10.75 | 9.79 | 9.92 | 9.92 | -3.69% | 43,497 |
| Aug 7, 2026 | 10.12 | 10.85 | 10.01 | 10.30 | 10.30 | -2.18% | 31,819 |
| Aug 6, 2026 | 11.00 | 11.19 | 10.53 | 10.53 | 10.53 | -4.96% | 23,187 |
| Aug 5, 2026 | 11.11 | 11.22 | 10.48 | 11.08 | 11.08 | 3.65% | 207,352 |
| Aug 4, 2026 | 10.42 | 11.30 | 10.42 | 10.69 | 10.69 | -1.84% | 15,004 |
| Aug 3, 2026 | 10.16 | 10.89 | 10.11 | 10.89 | 10.89 | 4.91% | 28,660 |
| Jul 31, 2026 | 10.04 | 10.58 | 10.04 | 10.38 | 10.38 | 2.98% | 116,337 |
| Jul 30, 2026 | 9.80 | 10.24 | 9.28 | 10.08 | 10.08 | 3.28% | 89,591 |
| Jul 29, 2026 | 9.31 | 9.76 | 9.31 | 9.76 | 9.76 | 4.95% | 71,634 |
| Jul 28, 2026 | 8.98 | 9.32 | 8.89 | 9.30 | 9.30 | 4.61% | 61,548 |
| Jul 27, 2026 | 8.67 | 8.90 | 8.50 | 8.89 | 8.89 | 4.59% | 13,727 |
| Jul 24, 2026 | 8.48 | 8.88 | 8.13 | 8.50 | 8.50 | 0.24% | 10,646 |
| Jul 23, 2026 | 8.23 | 8.60 | 8.20 | 8.48 | 8.48 | 3.04% | 26,416 |
| Jul 22, 2026 | 8.33 | 8.33 | 7.92 | 8.23 | 8.23 | 1.23% | 12,921 |
| Jul 21, 2026 | 8.60 | 8.63 | 7.91 | 8.13 | 8.13 | -2.05% | 13,300 |
| Jul 20, 2026 | 8.11 | 8.60 | 8.11 | 8.30 | 8.30 | -1.54% | 6,385 |
| Jul 17, 2026 | 8.59 | 8.59 | 8.40 | 8.43 | 8.43 | - | 10,544 |
| Jul 16, 2026 | 8.12 | 8.91 | 8.12 | 8.43 | 8.43 | -0.82% | 5,253 |
| Jul 15, 2026 | 8.90 | 8.90 | 8.46 | 8.50 | 8.50 | -4.49% | 15,346 |
| Jul 14, 2026 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | - | 18,070 |
| Jul 13, 2026 | 8.36 | 8.92 | 8.36 | 8.90 | 8.90 | 2.06% | 4,137 |
| Jul 10, 2026 | 8.80 | 8.80 | 8.14 | 8.72 | 8.72 | 1.87% | 17,520 |
| Jul 9, 2026 | 8.94 | 8.94 | 8.41 | 8.56 | 8.56 | -3.17% | 21,396 |
| Jul 8, 2026 | 8.70 | 9.03 | 8.64 | 8.84 | 8.84 | -2.75% | 23,832 |
| Jul 7, 2026 | 9.11 | 9.11 | 8.79 | 9.09 | 9.09 | -1.73% | 21,410 |
| Jul 6, 2026 | 8.95 | 9.70 | 8.88 | 9.25 | 9.25 | -0.96% | 18,783 |
| Jul 3, 2026 | 9.47 | 9.47 | 9.00 | 9.34 | 9.34 | -1.37% | 9,869 |
| Jul 2, 2026 | 9.91 | 10.10 | 9.47 | 9.47 | 9.47 | -4.92% | 7,998 |
| Jul 1, 2026 | 9.65 | 10.25 | 9.58 | 9.96 | 9.96 | 1.63% | 38,860 |
| Jun 30, 2026 | 9.15 | 9.80 | 9.15 | 9.80 | 9.80 | 4.93% | 20,150 |
| Jun 29, 2026 | 8.58 | 9.42 | 8.58 | 9.34 | 9.34 | 4.01% | 41,216 |
| Jun 25, 2026 | 8.90 | 8.98 | 8.65 | 8.98 | 8.98 | 4.91% | 4,919 |
| Jun 24, 2026 | 8.99 | 9.15 | 8.42 | 8.56 | 8.56 | -2.17% | 6,703 |
| Jun 23, 2026 | 9.45 | 9.45 | 8.63 | 8.75 | 8.75 | -2.78% | 18,658 |
| Jun 22, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 9.89% | 153,975 |
| Jun 19, 2026 | 7.76 | 8.30 | 7.40 | 8.19 | 8.19 | 5.54% | 25,796 |
| Jun 18, 2026 | 7.56 | 7.86 | 7.49 | 7.76 | 7.76 | 8.53% | 21,781 |
| Jun 17, 2026 | 7.05 | 7.54 | 6.56 | 7.15 | 7.15 | 4.23% | 44,105 |
| Jun 16, 2026 | 6.95 | 6.95 | 6.42 | 6.86 | 6.86 | -0.72% | 928 |
| Jun 15, 2026 | 6.90 | 7.35 | 6.44 | 6.91 | 6.91 | 0.88% | 5,275 |
| Jun 12, 2026 | 7.08 | 7.13 | 6.63 | 6.85 | 6.85 | -3.25% | 11,393 |