Fresita Proteins Limited (BOM:519242)
India · Delayed Price · Currency is INR 133.00
-2.20 (-1.63%)
At close: Oct 6, 2026
Fresita Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 129.10 | 133.35 | 128.45 | 133.00 | 133.00 | -1.63% | 11,798 |
| Oct 5, 2026 | 135.20 | 147.00 | 135.20 | 135.20 | 135.20 | -4.99% | 17,069 |
| Oct 1, 2026 | 146.95 | 157.20 | 142.30 | 142.30 | 142.30 | -4.98% | 24,186 |
| Sep 30, 2026 | 135.50 | 149.76 | 135.50 | 149.76 | 149.76 | 5.00% | 40,185 |
| Sep 29, 2026 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | -5.00% | 313 |
| Sep 28, 2026 | 151.03 | 151.03 | 150.13 | 150.13 | 150.13 | -5.00% | 1,586 |
| Sep 25, 2026 | 174.65 | 174.65 | 158.03 | 158.03 | 158.03 | -5.00% | 64,290 |
| Sep 24, 2026 | 166.34 | 166.34 | 160.20 | 166.34 | 166.34 | 5.00% | 69,021 |
| Sep 23, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 5.00% | 720 |
| Sep 22, 2026 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | 5.00% | 1,710 |
| Sep 21, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 5.00% | 4,445 |
| Sep 18, 2026 | 136.86 | 136.86 | 135.99 | 136.86 | 136.86 | 4.99% | 13,762 |
| Sep 17, 2026 | 130.35 | 130.35 | 124.15 | 130.35 | 130.35 | 4.99% | 17,964 |
| Sep 16, 2026 | 124.15 | 124.15 | 118.24 | 124.15 | 124.15 | 5.00% | 93,320 |
| Sep 15, 2026 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | 5.00% | 2,075 |
| Sep 11, 2026 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | 5.00% | 25,974 |
| Sep 10, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 4.99% | 5,623 |
| Sep 9, 2026 | 102.15 | 102.15 | 92.43 | 102.15 | 102.15 | 5.00% | 179,833 |
| Sep 8, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 5.00% | 1,455 |
| Sep 7, 2026 | 88.03 | 92.66 | 88.03 | 92.66 | 92.66 | - | 21,530 |
| Aug 31, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -4.99% | 3,345 |
| Aug 24, 2026 | 102.66 | 102.66 | 97.53 | 97.53 | 97.53 | -5.00% | 114,208 |
| Aug 10, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 4.99% | 1,410 |
| Aug 3, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - | 201 |
| Jul 27, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - | 1,365 |
| Jul 20, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - | 52 |
| Jul 13, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | 4.99% | 16,603 |
| Jul 6, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | 145 |
| Jun 29, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | 1,814 |
| Jun 22, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | 200 |
| Jun 15, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | 500 |
| Jun 8, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 4.99% | 7,731 |
| Jun 1, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - | 17 |
| May 25, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - | 20 |
| May 18, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - | 133 |
| May 11, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 5.00% | 1,641 |
| May 4, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | 243 |
| Apr 27, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | 160 |
| Apr 20, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | 503 |
| Apr 13, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - | 83 |