Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,635.95
-158.75 (-8.85%)
At close: May 12, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,803.70 | 1,803.70 | 1,604.25 | 1,635.95 | 1,635.95 | -8.85% | 11,470 |
| May 11, 2026 | 1,735.00 | 1,829.90 | 1,690.00 | 1,794.70 | 1,794.70 | 2.86% | 15,628 |
| May 8, 2026 | 1,600.00 | 1,870.05 | 1,574.40 | 1,744.80 | 1,744.80 | 10.41% | 39,569 |
| May 7, 2026 | 1,662.00 | 1,687.15 | 1,561.45 | 1,580.35 | 1,580.35 | -4.90% | 12,235 |
| May 6, 2026 | 1,565.95 | 1,720.00 | 1,565.00 | 1,661.75 | 1,661.75 | 8.50% | 32,238 |
| May 5, 2026 | 1,425.00 | 1,550.00 | 1,401.40 | 1,531.60 | 1,531.60 | 8.28% | 12,342 |
| May 4, 2026 | 1,442.15 | 1,470.00 | 1,406.55 | 1,414.50 | 1,414.50 | -1.43% | 4,895 |
| Apr 30, 2026 | 1,452.20 | 1,454.45 | 1,399.00 | 1,434.95 | 1,434.95 | -1.19% | 4,781 |
| Apr 29, 2026 | 1,465.75 | 1,475.45 | 1,425.00 | 1,452.20 | 1,452.20 | -0.34% | 4,014 |
| Apr 28, 2026 | 1,474.00 | 1,480.65 | 1,452.50 | 1,457.20 | 1,457.20 | -1.14% | 3,896 |
| Apr 27, 2026 | 1,464.75 | 1,497.30 | 1,464.75 | 1,473.95 | 1,473.95 | 0.63% | 2,429 |
| Apr 24, 2026 | 1,480.05 | 1,490.95 | 1,438.45 | 1,464.75 | 1,464.75 | -0.93% | 6,888 |
| Apr 23, 2026 | 1,490.00 | 1,510.00 | 1,459.25 | 1,478.55 | 1,478.55 | -0.86% | 6,816 |
| Apr 22, 2026 | 1,539.80 | 1,539.80 | 1,458.00 | 1,491.35 | 1,491.35 | -0.13% | 8,249 |
| Apr 21, 2026 | 1,535.00 | 1,535.00 | 1,482.00 | 1,493.30 | 1,493.30 | -1.75% | 7,215 |
| Apr 20, 2026 | 1,539.95 | 1,540.00 | 1,441.40 | 1,519.85 | 1,519.85 | -1.49% | 13,725 |
| Apr 17, 2026 | 1,537.00 | 1,550.00 | 1,520.15 | 1,542.90 | 1,542.90 | 1.64% | 16,848 |
| Apr 16, 2026 | 1,490.00 | 1,537.95 | 1,481.70 | 1,518.00 | 1,518.00 | 2.08% | 12,486 |
| Apr 15, 2026 | 1,521.95 | 1,548.80 | 1,470.00 | 1,487.10 | 1,487.10 | -0.99% | 24,294 |
| Apr 13, 2026 | 1,422.00 | 1,575.65 | 1,410.00 | 1,501.95 | 1,501.95 | 2.27% | 26,221 |
| Apr 10, 2026 | 1,497.60 | 1,508.00 | 1,453.00 | 1,468.55 | 1,468.55 | 1.44% | 13,593 |
| Apr 9, 2026 | 1,474.70 | 1,525.00 | 1,425.20 | 1,447.65 | 1,447.65 | -1.83% | 27,538 |
| Apr 8, 2026 | 1,342.00 | 1,526.55 | 1,310.35 | 1,474.70 | 1,474.70 | 15.92% | 36,043 |
| Apr 7, 2026 | 1,289.85 | 1,314.00 | 1,254.95 | 1,272.15 | 1,272.15 | -1.37% | 15,552 |
| Apr 6, 2026 | 1,329.00 | 1,330.00 | 1,272.15 | 1,289.85 | 1,289.85 | -1.33% | 15,523 |
| Apr 2, 2026 | 1,292.00 | 1,316.50 | 1,261.60 | 1,307.25 | 1,307.25 | -0.10% | 8,645 |
| Apr 1, 2026 | 1,259.00 | 1,348.60 | 1,259.00 | 1,308.55 | 1,308.55 | 6.63% | 24,168 |
| Mar 30, 2026 | 1,250.05 | 1,286.00 | 1,201.60 | 1,227.15 | 1,227.15 | -4.56% | 26,690 |
| 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 |