Frontier Capital Limited (BOM:508980)
India · Delayed Price · Currency is INR 6.70
-0.20 (-2.90%)
At close: May 29, 2026
Frontier Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 8.22 | 8.95 | 8.18 | 8.23 | 8.23 | -4.19% | 33,368 |
| Apr 2, 2026 | 9.13 | 9.13 | 8.59 | 8.59 | 8.59 | -4.98% | 27,157 |
| Apr 1, 2026 | 8.25 | 9.05 | 8.25 | 9.04 | 9.04 | 4.15% | 30,154 |
| Mar 30, 2026 | 8.50 | 8.79 | 8.50 | 8.68 | 8.68 | 3.33% | 1,967 |
| 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 |