Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,416.75
-42.05 (-2.88%)
At close: Oct 1, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,450.00 | 1,450.00 | 1,390.70 | 1,416.75 | 1,416.75 | -2.88% | 3,577 |
| Sep 30, 2026 | 1,402.70 | 1,495.00 | 1,398.95 | 1,458.80 | 1,458.80 | 4.49% | 6,719 |
| Sep 29, 2026 | 1,442.00 | 1,442.00 | 1,352.10 | 1,396.10 | 1,396.10 | -3.45% | 10,983 |
| Sep 28, 2026 | 1,449.95 | 1,539.85 | 1,363.60 | 1,445.95 | 1,445.95 | 0.36% | 22,004 |
| Sep 25, 2026 | 1,520.05 | 1,540.00 | 1,421.05 | 1,440.70 | 1,440.70 | -4.66% | 15,286 |
| Sep 24, 2026 | 1,457.30 | 1,570.65 | 1,455.50 | 1,511.15 | 1,511.15 | 8.36% | 116,342 |
| Sep 23, 2026 | 1,178.15 | 1,394.55 | 1,177.00 | 1,394.55 | 1,394.55 | 20.00% | 28,949 |
| Sep 22, 2026 | 1,182.45 | 1,220.00 | 1,152.75 | 1,162.15 | 1,162.15 | -0.99% | 5,168 |
| Sep 21, 2026 | 1,203.90 | 1,208.75 | 1,171.40 | 1,173.80 | 1,173.80 | -2.32% | 4,969 |
| Sep 18, 2026 | 1,220.00 | 1,222.45 | 1,189.00 | 1,201.65 | 1,201.65 | 0.10% | 3,360 |
| Sep 17, 2026 | 1,195.05 | 1,209.85 | 1,182.00 | 1,200.45 | 1,200.45 | 1.12% | 2,699 |
| Sep 16, 2026 | 1,219.90 | 1,219.90 | 1,180.05 | 1,187.15 | 1,187.15 | -3.28% | 5,817 |
| Sep 15, 2026 | 1,239.65 | 1,241.25 | 1,195.00 | 1,227.35 | 1,227.35 | -0.94% | 1,997 |
| Sep 11, 2026 | 1,250.05 | 1,255.55 | 1,228.85 | 1,239.65 | 1,238.95 | -1.18% | 1,906 |
| Sep 10, 2026 | 1,271.35 | 1,277.20 | 1,250.00 | 1,254.50 | 1,253.79 | -0.73% | 1,539 |
| Sep 9, 2026 | 1,240.05 | 1,278.70 | 1,238.40 | 1,263.75 | 1,263.04 | 0.42% | 2,719 |
| Sep 8, 2026 | 1,256.10 | 1,272.65 | 1,250.00 | 1,258.50 | 1,257.79 | -0.84% | 2,495 |
| Sep 7, 2026 | 1,327.00 | 1,327.00 | 1,265.10 | 1,269.15 | 1,268.43 | -1.47% | 1,461 |
| Sep 4, 2026 | 1,278.75 | 1,304.60 | 1,245.20 | 1,288.15 | 1,287.42 | 1.47% | 4,805 |
| Sep 3, 2026 | 1,238.60 | 1,285.00 | 1,238.60 | 1,269.45 | 1,268.73 | 1.48% | 3,208 |
| Sep 2, 2026 | 1,258.50 | 1,264.15 | 1,245.35 | 1,250.90 | 1,250.19 | -0.60% | 3,154 |
| Sep 1, 2026 | 1,300.00 | 1,300.00 | 1,249.00 | 1,258.50 | 1,257.79 | -2.80% | 7,144 |
| Aug 31, 2026 | 1,272.05 | 1,296.65 | 1,252.00 | 1,294.75 | 1,294.02 | 1.77% | 3,048 |
| Aug 28, 2026 | 1,309.00 | 1,309.00 | 1,263.50 | 1,272.25 | 1,271.53 | -1.15% | 3,440 |
| Aug 27, 2026 | 1,317.00 | 1,317.00 | 1,255.00 | 1,287.00 | 1,286.27 | 2.34% | 5,088 |
| Aug 26, 2026 | 1,280.05 | 1,286.40 | 1,250.75 | 1,257.60 | 1,256.89 | -1.54% | 3,569 |
| Aug 25, 2026 | 1,274.20 | 1,284.00 | 1,261.20 | 1,277.25 | 1,276.53 | 1.39% | 4,176 |
| Aug 24, 2026 | 1,270.65 | 1,287.25 | 1,240.00 | 1,259.70 | 1,258.99 | -1.54% | 11,993 |
| Aug 21, 2026 | 1,281.05 | 1,287.95 | 1,275.00 | 1,279.40 | 1,278.68 | -1.14% | 2,813 |
| Aug 20, 2026 | 1,305.70 | 1,310.00 | 1,280.50 | 1,294.15 | 1,293.42 | 1.32% | 1,503 |
| Aug 19, 2026 | 1,298.95 | 1,321.00 | 1,271.15 | 1,277.25 | 1,276.53 | -0.92% | 11,201 |
| Aug 18, 2026 | 1,301.05 | 1,301.05 | 1,260.00 | 1,289.05 | 1,288.32 | 0.15% | 10,763 |
| Aug 17, 2026 | 1,364.20 | 1,364.20 | 1,274.45 | 1,287.10 | 1,286.37 | -3.35% | 13,269 |
| Aug 14, 2026 | 1,316.05 | 1,344.90 | 1,300.45 | 1,331.75 | 1,331.00 | 1.39% | 9,480 |
| Aug 13, 2026 | 1,323.00 | 1,350.45 | 1,270.00 | 1,313.45 | 1,312.71 | -13.00% | 67,239 |
| Aug 12, 2026 | 1,480.15 | 1,561.45 | 1,471.55 | 1,509.75 | 1,508.90 | 2.04% | 8,852 |
| Aug 11, 2026 | 1,411.45 | 1,511.00 | 1,396.60 | 1,479.60 | 1,478.76 | 5.08% | 17,282 |
| Aug 10, 2026 | 1,444.90 | 1,444.90 | 1,395.10 | 1,408.10 | 1,407.30 | 0.64% | 4,815 |
| Aug 7, 2026 | 1,415.05 | 1,436.20 | 1,377.75 | 1,399.20 | 1,398.41 | -0.48% | 1,464 |
| Aug 6, 2026 | 1,404.00 | 1,439.95 | 1,399.35 | 1,405.90 | 1,405.11 | 0.41% | 1,134 |
| Aug 5, 2026 | 1,399.85 | 1,432.00 | 1,360.00 | 1,400.10 | 1,399.31 | 2.09% | 5,020 |
| Aug 4, 2026 | 1,404.15 | 1,404.15 | 1,365.00 | 1,371.40 | 1,370.63 | -0.71% | 2,267 |
| Aug 3, 2026 | 1,350.35 | 1,393.45 | 1,348.70 | 1,381.20 | 1,380.42 | 2.47% | 4,858 |
| Jul 31, 2026 | 1,323.55 | 1,384.50 | 1,323.50 | 1,347.95 | 1,347.19 | 2.53% | 5,991 |
| Jul 30, 2026 | 1,326.25 | 1,337.95 | 1,313.00 | 1,314.75 | 1,314.01 | -0.87% | 3,038 |
| Jul 29, 2026 | 1,393.95 | 1,393.95 | 1,320.20 | 1,326.25 | 1,325.50 | -2.05% | 3,311 |
| Jul 28, 2026 | 1,448.95 | 1,448.95 | 1,343.15 | 1,354.00 | 1,353.24 | -1.90% | 1,380 |
| Jul 27, 2026 | 1,332.00 | 1,450.00 | 1,332.00 | 1,380.25 | 1,379.47 | 3.70% | 8,825 |
| Jul 24, 2026 | 1,346.90 | 1,360.10 | 1,307.95 | 1,331.00 | 1,330.25 | -1.47% | 6,264 |
| Jul 23, 2026 | 1,390.00 | 1,401.45 | 1,344.30 | 1,350.80 | 1,350.04 | -2.79% | 3,422 |