Frontier Capital Limited (BOM:508980)
India · Delayed Price · Currency is INR 8.19
+0.43 (5.54%)
At close: Jun 19, 2026
Frontier Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.87 | 7.22 | 6.53 | 7.08 | 7.08 | 2.16% | 3,318 |
| Jun 10, 2026 | 6.77 | 7.35 | 6.77 | 6.93 | 6.93 | 0.29% | 32,809 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.64 | 6.91 | 6.91 | -1.29% | 1,984 |
| Jun 8, 2026 | 6.85 | 7.14 | 6.85 | 7.00 | 7.00 | 7.53% | 932 |
| Jun 5, 2026 | 6.89 | 6.89 | 6.42 | 6.51 | 6.51 | -5.52% | 2,736 |
| Jun 4, 2026 | 6.85 | 7.10 | 6.58 | 6.89 | 6.89 | 0.58% | 3,623 |
| Jun 3, 2026 | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | - | 3,252 |
| Jun 2, 2026 | 6.90 | 7.18 | 6.56 | 6.85 | 6.85 | -0.72% | 25,968 |
| Jun 1, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | 2.99% | 26,520 |
| May 29, 2026 | 6.91 | 7.17 | 6.56 | 6.70 | 6.70 | -2.90% | 45,825 |
| May 27, 2026 | 7.18 | 7.18 | 6.82 | 6.90 | 6.90 | -3.77% | 15,176 |
| May 26, 2026 | 7.30 | 7.30 | 6.85 | 7.17 | 7.17 | -0.14% | 545 |
| May 25, 2026 | 6.89 | 7.44 | 6.89 | 7.18 | 7.18 | - | 2,583 |
| May 22, 2026 | 7.22 | 7.22 | 6.95 | 7.18 | 7.18 | 3.31% | 12,703 |
| May 21, 2026 | 7.43 | 7.43 | 6.89 | 6.95 | 6.95 | -3.34% | 16,852 |
| May 20, 2026 | 7.40 | 7.40 | 7.19 | 7.19 | 7.19 | 0.14% | 1,341 |
| May 19, 2026 | 7.49 | 7.82 | 7.17 | 7.18 | 7.18 | -4.77% | 29,125 |
| May 18, 2026 | 7.80 | 7.80 | 7.48 | 7.54 | 7.54 | -4.19% | 1,541 |
| May 15, 2026 | 7.88 | 7.88 | 7.39 | 7.87 | 7.87 | 1.68% | 126 |
| May 14, 2026 | 8.10 | 8.10 | 7.53 | 7.74 | 7.74 | -2.27% | 7,954 |
| May 13, 2026 | 7.80 | 7.98 | 7.54 | 7.92 | 7.92 | 0.89% | 2,939 |
| May 12, 2026 | 7.90 | 7.90 | 7.51 | 7.85 | 7.85 | -0.63% | 13,542 |
| May 11, 2026 | 7.97 | 7.97 | 7.32 | 7.90 | 7.90 | 3.27% | 1,061 |
| May 8, 2026 | 8.17 | 8.17 | 7.51 | 7.65 | 7.65 | -3.16% | 6,566 |
| May 7, 2026 | 8.00 | 8.00 | 7.78 | 7.90 | 7.90 | 2.60% | 1,187 |
| May 6, 2026 | 7.79 | 7.79 | 7.22 | 7.70 | 7.70 | 3.22% | 2,664 |
| May 5, 2026 | 7.95 | 7.95 | 7.25 | 7.46 | 7.46 | -1.84% | 839 |
| May 4, 2026 | 7.14 | 7.87 | 7.14 | 7.60 | 7.60 | 1.20% | 1,649 |
| Apr 30, 2026 | 7.50 | 7.69 | 7.39 | 7.51 | 7.51 | -3.35% | 1,375 |
| Apr 29, 2026 | 7.79 | 7.80 | 7.77 | 7.77 | 7.77 | 2.91% | 1,217 |
| Apr 28, 2026 | 7.63 | 7.63 | 7.25 | 7.55 | 7.55 | 2.44% | 10,728 |
| Apr 27, 2026 | 8.06 | 8.06 | 7.32 | 7.37 | 7.37 | -4.29% | 17,456 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.38 | 7.70 | 7.70 | - | 546 |
| Apr 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% | 3,220 |
| Apr 22, 2026 | 7.57 | 8.20 | 7.57 | 7.78 | 7.78 | -1.52% | 21,786 |
| Apr 21, 2026 | 7.80 | 8.15 | 7.79 | 7.90 | 7.90 | -3.54% | 23,054 |
| Apr 20, 2026 | 8.26 | 8.35 | 8.19 | 8.19 | 8.19 | -4.99% | 17,548 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.55 | 8.62 | 8.62 | -4.22% | 9,278 |
| Apr 16, 2026 | 9.24 | 9.24 | 8.52 | 9.00 | 9.00 | 2.27% | 1,001 |
| Apr 15, 2026 | 9.04 | 9.04 | 8.22 | 8.80 | 8.80 | 1.97% | 16,730 |
| Apr 13, 2026 | 8.29 | 8.65 | 8.02 | 8.63 | 8.63 | 3.48% | 26,312 |
| Apr 10, 2026 | 7.91 | 8.63 | 7.91 | 8.34 | 8.34 | 0.97% | 27,271 |
| Apr 9, 2026 | 8.93 | 8.93 | 8.09 | 8.26 | 8.26 | -2.94% | 17,521 |
| Apr 8, 2026 | 8.50 | 8.51 | 8.20 | 8.51 | 8.51 | 4.93% | 6,741 |
| Apr 7, 2026 | 8.56 | 8.56 | 7.88 | 8.11 | 8.11 | -1.46% | 18,693 |