Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,285.80
-46.05 (-3.46%)
At close: Mar 27, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,300.00 | 1,320.00 | 1,258.00 | 1,285.80 | 1,285.80 | -3.46% | 13,421 |
| Mar 25, 2026 | 1,305.25 | 1,369.60 | 1,305.20 | 1,331.85 | 1,331.85 | 2.87% | 13,935 |
| Mar 24, 2026 | 1,300.00 | 1,317.95 | 1,277.00 | 1,294.65 | 1,294.65 | 0.58% | 13,836 |
| Mar 23, 2026 | 1,364.95 | 1,379.95 | 1,276.00 | 1,287.15 | 1,287.15 | -6.33% | 22,155 |
| Mar 20, 2026 | 1,410.00 | 1,470.00 | 1,355.55 | 1,374.10 | 1,374.10 | -1.93% | 17,518 |
| Mar 19, 2026 | 1,351.00 | 1,450.00 | 1,351.00 | 1,401.10 | 1,401.10 | 0.79% | 12,205 |
| Mar 18, 2026 | 1,320.00 | 1,451.00 | 1,320.00 | 1,390.05 | 1,390.05 | 5.04% | 30,231 |
| Mar 17, 2026 | 1,379.00 | 1,416.00 | 1,296.70 | 1,323.30 | 1,323.30 | -4.28% | 33,422 |
| Mar 16, 2026 | 1,415.05 | 1,425.00 | 1,365.00 | 1,382.50 | 1,382.50 | -3.25% | 15,117 |
| Mar 13, 2026 | 1,551.00 | 1,634.00 | 1,400.00 | 1,429.00 | 1,429.00 | -6.70% | 28,427 |
| Mar 12, 2026 | 1,536.67 | 1,546.60 | 1,470.08 | 1,531.62 | 1,531.62 | -0.28% | 43,337 |
| Mar 11, 2026 | 1,483.33 | 1,550.00 | 1,483.33 | 1,535.92 | 1,535.92 | 4.48% | 59,264 |
| Mar 10, 2026 | 1,448.33 | 1,483.38 | 1,433.40 | 1,470.12 | 1,470.12 | 3.00% | 21,419 |
| Mar 9, 2026 | 1,456.67 | 1,456.67 | 1,400.00 | 1,427.35 | 1,427.35 | -1.27% | 20,945 |
| Mar 6, 2026 | 1,420.67 | 1,450.00 | 1,420.67 | 1,445.72 | 1,445.72 | 1.69% | 17,075 |
| Mar 5, 2026 | 1,400.02 | 1,432.93 | 1,400.00 | 1,421.75 | 1,421.75 | 1.75% | 10,124 |
| Mar 4, 2026 | 1,423.33 | 1,440.33 | 1,366.67 | 1,397.25 | 1,397.25 | -2.01% | 15,749 |
| Mar 2, 2026 | 1,421.67 | 1,440.00 | 1,400.03 | 1,425.95 | 1,425.95 | -1.08% | 15,143 |
| Feb 27, 2026 | 1,446.67 | 1,456.67 | 1,428.35 | 1,441.53 | 1,441.53 | -0.24% | 7,646 |
| Feb 26, 2026 | 1,457.98 | 1,457.98 | 1,433.55 | 1,445.05 | 1,445.05 | 0.54% | 10,130 |
| Feb 25, 2026 | 1,452.00 | 1,466.67 | 1,421.67 | 1,437.30 | 1,437.30 | -0.19% | 10,928 |
| Feb 24, 2026 | 1,446.67 | 1,459.32 | 1,433.33 | 1,440.02 | 1,440.02 | -0.36% | 8,882 |
| Feb 23, 2026 | 1,463.33 | 1,478.33 | 1,433.68 | 1,445.27 | 1,445.27 | -1.08% | 12,932 |
| Feb 20, 2026 | 1,452.67 | 1,463.00 | 1,443.70 | 1,461.08 | 1,461.08 | 1.47% | 13,352 |
| Feb 19, 2026 | 1,466.33 | 1,473.28 | 1,435.00 | 1,439.88 | 1,439.88 | -0.21% | 14,150 |
| Feb 18, 2026 | 1,467.00 | 1,487.17 | 1,434.00 | 1,442.88 | 1,442.88 | -1.52% | 22,649 |
| Feb 17, 2026 | 1,486.67 | 1,500.00 | 1,450.03 | 1,465.08 | 1,465.08 | 0.14% | 17,036 |
| Feb 16, 2026 | 1,494.45 | 1,497.62 | 1,437.00 | 1,463.10 | 1,463.10 | -2.10% | 22,445 |
| Feb 13, 2026 | 1,467.33 | 1,516.33 | 1,417.67 | 1,494.45 | 1,494.45 | -4.34% | 69,605 |
| Feb 12, 2026 | 1,522.35 | 1,575.02 | 1,522.33 | 1,562.28 | 1,562.28 | 2.63% | 28,457 |
| Feb 11, 2026 | 1,533.00 | 1,562.78 | 1,490.00 | 1,522.30 | 1,522.30 | 1.55% | 36,779 |
| Feb 10, 2026 | 1,439.67 | 1,516.67 | 1,433.35 | 1,499.10 | 1,499.10 | 5.88% | 25,844 |
| Feb 9, 2026 | 1,503.00 | 1,540.32 | 1,376.67 | 1,415.85 | 1,415.85 | -4.78% | 29,459 |
| Feb 6, 2026 | 1,440.77 | 1,500.00 | 1,440.77 | 1,486.90 | 1,486.90 | 2.88% | 16,061 |
| Feb 5, 2026 | 1,462.33 | 1,463.00 | 1,431.67 | 1,445.33 | 1,445.33 | 0.62% | 10,508 |
| Feb 4, 2026 | 1,442.00 | 1,446.17 | 1,403.25 | 1,436.43 | 1,436.43 | 0.10% | 10,910 |
| Feb 3, 2026 | 1,423.67 | 1,499.67 | 1,408.68 | 1,434.93 | 1,434.93 | 3.40% | 22,379 |
| Feb 2, 2026 | 1,422.67 | 1,422.67 | 1,355.58 | 1,387.80 | 1,387.80 | -0.74% | 11,624 |
| Feb 1, 2026 | 1,393.33 | 1,465.00 | 1,370.23 | 1,398.17 | 1,398.17 | -0.63% | 16,550 |
| Jan 30, 2026 | 1,418.97 | 1,450.00 | 1,384.02 | 1,407.08 | 1,407.08 | -0.84% | 16,679 |
| Jan 29, 2026 | 1,481.00 | 1,481.00 | 1,408.35 | 1,418.97 | 1,418.97 | -1.94% | 19,514 |
| Jan 28, 2026 | 1,401.00 | 1,462.75 | 1,368.35 | 1,447.10 | 1,447.10 | 2.90% | 18,002 |
| Jan 27, 2026 | 1,450.57 | 1,481.32 | 1,384.52 | 1,406.37 | 1,406.37 | -2.90% | 19,823 |
| Jan 23, 2026 | 1,517.03 | 1,535.30 | 1,417.00 | 1,448.30 | 1,448.30 | -3.80% | 23,696 |
| Jan 22, 2026 | 1,516.67 | 1,648.00 | 1,483.68 | 1,505.43 | 1,505.43 | 2.29% | 72,731 |
| Jan 21, 2026 | 1,507.38 | 1,526.00 | 1,300.00 | 1,471.78 | 1,471.78 | -2.36% | 71,882 |
| Jan 20, 2026 | 1,635.00 | 1,663.33 | 1,419.00 | 1,507.38 | 1,507.38 | -6.26% | 52,988 |
| Jan 19, 2026 | 1,516.67 | 1,646.63 | 1,503.70 | 1,608.05 | 1,608.05 | 8.23% | 95,345 |
| Jan 16, 2026 | 1,481.33 | 1,523.33 | 1,466.33 | 1,485.78 | 1,485.78 | 2.96% | 34,181 |
| Jan 14, 2026 | 1,360.00 | 1,522.98 | 1,340.85 | 1,443.03 | 1,443.03 | 6.25% | 26,645 |