Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 4,265.25
+73.50 (1.75%)
At close: Mar 5, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,270.00 | 4,321.00 | 4,100.00 | 4,191.75 | 4,191.75 | -2.01% | 5,250 |
| Mar 2, 2026 | 4,265.00 | 4,320.00 | 4,200.10 | 4,277.85 | 4,277.85 | -1.08% | 5,048 |
| Feb 27, 2026 | 4,340.00 | 4,370.00 | 4,285.05 | 4,324.60 | 4,324.60 | -0.24% | 2,549 |
| Feb 26, 2026 | 4,373.95 | 4,373.95 | 4,300.65 | 4,335.15 | 4,335.15 | 0.54% | 3,377 |
| Feb 25, 2026 | 4,356.00 | 4,400.00 | 4,265.00 | 4,311.90 | 4,311.90 | -0.19% | 3,640 |
| Feb 24, 2026 | 4,340.00 | 4,377.95 | 4,300.00 | 4,320.05 | 4,320.05 | -0.36% | 2,959 |
| Feb 23, 2026 | 4,390.00 | 4,435.00 | 4,301.05 | 4,335.80 | 4,335.80 | -1.08% | 4,311 |
| Feb 20, 2026 | 4,358.00 | 4,389.00 | 4,331.10 | 4,383.25 | 4,383.25 | 1.47% | 4,451 |
| Feb 19, 2026 | 4,399.00 | 4,419.85 | 4,305.00 | 4,319.65 | 4,319.65 | -0.21% | 4,717 |
| Feb 18, 2026 | 4,401.00 | 4,461.50 | 4,302.00 | 4,328.65 | 4,328.65 | -1.52% | 7,550 |
| Feb 17, 2026 | 4,460.00 | 4,500.00 | 4,350.10 | 4,395.25 | 4,395.25 | 0.14% | 5,679 |
| Feb 16, 2026 | 4,483.35 | 4,492.85 | 4,311.00 | 4,389.30 | 4,389.30 | -2.10% | 7,482 |
| Feb 13, 2026 | 4,402.00 | 4,549.00 | 4,253.00 | 4,483.35 | 4,483.35 | -4.34% | 23,202 |
| Feb 12, 2026 | 4,567.05 | 4,725.05 | 4,567.00 | 4,686.85 | 4,686.85 | 2.63% | 9,486 |
| Feb 11, 2026 | 4,599.00 | 4,688.35 | 4,470.00 | 4,566.90 | 4,566.90 | 1.55% | 12,260 |
| Feb 10, 2026 | 4,319.00 | 4,550.00 | 4,300.05 | 4,497.30 | 4,497.30 | 5.88% | 8,615 |
| Feb 9, 2026 | 4,509.00 | 4,620.95 | 4,130.00 | 4,247.55 | 4,247.55 | -4.78% | 9,820 |
| Feb 6, 2026 | 4,322.30 | 4,500.00 | 4,322.30 | 4,460.70 | 4,460.70 | 2.88% | 5,354 |
| Feb 5, 2026 | 4,387.00 | 4,389.00 | 4,295.00 | 4,336.00 | 4,336.00 | 0.62% | 3,503 |
| Feb 4, 2026 | 4,326.00 | 4,338.50 | 4,209.75 | 4,309.30 | 4,309.30 | 0.10% | 3,637 |
| Feb 3, 2026 | 4,271.00 | 4,499.00 | 4,226.05 | 4,304.80 | 4,304.80 | 3.40% | 7,460 |
| Feb 2, 2026 | 4,268.00 | 4,268.00 | 4,066.75 | 4,163.40 | 4,163.40 | -0.74% | 3,875 |
| Feb 1, 2026 | 4,180.00 | 4,395.00 | 4,110.70 | 4,194.50 | 4,194.50 | -0.63% | 5,517 |
| Jan 30, 2026 | 4,256.90 | 4,350.00 | 4,152.05 | 4,221.25 | 4,221.25 | -0.84% | 5,560 |
| Jan 29, 2026 | 4,443.00 | 4,443.00 | 4,225.05 | 4,256.90 | 4,256.90 | -1.94% | 6,505 |
| Jan 28, 2026 | 4,203.00 | 4,388.25 | 4,105.05 | 4,341.30 | 4,341.30 | 2.90% | 6,001 |
| Jan 27, 2026 | 4,351.70 | 4,443.95 | 4,153.55 | 4,219.10 | 4,219.10 | -2.90% | 6,608 |
| Jan 23, 2026 | 4,551.10 | 4,605.90 | 4,251.00 | 4,344.90 | 4,344.90 | -3.80% | 7,899 |
| Jan 22, 2026 | 4,550.00 | 4,944.00 | 4,451.05 | 4,516.30 | 4,516.30 | 2.29% | 24,244 |
| Jan 21, 2026 | 4,522.15 | 4,578.00 | 3,900.00 | 4,415.35 | 4,415.35 | -2.36% | 23,961 |
| Jan 20, 2026 | 4,905.00 | 4,990.00 | 4,257.00 | 4,522.15 | 4,522.15 | -6.26% | 17,663 |
| Jan 19, 2026 | 4,550.00 | 4,939.90 | 4,511.10 | 4,824.15 | 4,824.15 | 8.23% | 31,782 |
| Jan 16, 2026 | 4,444.00 | 4,570.00 | 4,399.00 | 4,457.35 | 4,457.35 | 2.96% | 11,394 |
| Jan 14, 2026 | 4,080.00 | 4,568.95 | 4,022.55 | 4,329.10 | 4,329.10 | 6.25% | 8,847 |
| Jan 13, 2026 | 4,060.00 | 4,121.70 | 4,051.50 | 4,074.55 | 4,074.55 | 1.79% | 3,031 |
| Jan 12, 2026 | 3,996.70 | 4,048.95 | 3,902.00 | 4,002.75 | 4,002.75 | -0.35% | 4,265 |
| Jan 9, 2026 | 4,098.00 | 4,139.95 | 3,960.00 | 4,016.80 | 4,016.80 | -2.79% | 4,654 |
| Jan 8, 2026 | 4,200.00 | 4,400.00 | 4,098.00 | 4,132.05 | 4,132.05 | -0.43% | 2,551 |
| Jan 7, 2026 | 4,105.00 | 4,199.00 | 4,050.00 | 4,149.85 | 4,149.85 | 0.37% | 2,653 |
| Jan 6, 2026 | 4,275.80 | 4,329.95 | 4,119.00 | 4,134.60 | 4,134.60 | -3.30% | 3,712 |
| Jan 5, 2026 | 4,364.90 | 4,364.90 | 4,250.00 | 4,275.80 | 4,275.80 | -2.04% | 2,448 |
| Jan 2, 2026 | 4,265.00 | 4,397.75 | 4,265.00 | 4,364.90 | 4,364.90 | 2.52% | 6,102 |
| Jan 1, 2026 | 4,090.00 | 4,310.00 | 4,085.00 | 4,257.75 | 4,257.75 | 4.76% | 6,364 |
| Dec 31, 2025 | 4,100.00 | 4,237.00 | 4,025.15 | 4,064.25 | 4,064.25 | 0.79% | 3,918 |
| Dec 30, 2025 | 4,057.00 | 4,138.70 | 4,012.05 | 4,032.30 | 4,032.30 | -2.08% | 2,888 |
| Dec 29, 2025 | 4,312.00 | 4,312.00 | 4,060.60 | 4,118.00 | 4,118.00 | -4.63% | 10,575 |
| Dec 26, 2025 | 3,875.00 | 4,430.00 | 3,855.50 | 4,317.70 | 4,317.70 | 11.19% | 25,944 |
| Dec 24, 2025 | 3,871.00 | 3,898.90 | 3,851.00 | 3,883.30 | 3,883.30 | 0.32% | 2,849 |
| Dec 23, 2025 | 3,915.00 | 3,948.15 | 3,741.25 | 3,870.80 | 3,870.80 | -1.10% | 4,977 |
| Dec 22, 2025 | 3,840.00 | 3,984.00 | 3,840.00 | 3,913.90 | 3,913.90 | 1.30% | 3,977 |