Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,288.15
+18.70 (1.47%)
At close: Sep 4, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,278.75 | 1,304.60 | 1,245.20 | 1,288.15 | 1,288.15 | 1.47% | 4,805 |
| Sep 3, 2026 | 1,238.60 | 1,285.00 | 1,238.60 | 1,269.45 | 1,269.45 | 1.48% | 3,208 |
| Sep 2, 2026 | 1,258.50 | 1,264.15 | 1,245.35 | 1,250.90 | 1,250.90 | -0.60% | 3,154 |
| Sep 1, 2026 | 1,300.00 | 1,300.00 | 1,249.00 | 1,258.50 | 1,258.50 | -2.80% | 7,144 |
| Aug 31, 2026 | 1,272.05 | 1,296.65 | 1,252.00 | 1,294.75 | 1,294.75 | 1.77% | 3,048 |
| Aug 28, 2026 | 1,309.00 | 1,309.00 | 1,263.50 | 1,272.25 | 1,272.25 | -1.15% | 3,440 |
| Aug 27, 2026 | 1,317.00 | 1,317.00 | 1,255.00 | 1,287.00 | 1,287.00 | 2.34% | 5,088 |
| Aug 26, 2026 | 1,280.05 | 1,286.40 | 1,250.75 | 1,257.60 | 1,257.60 | -1.54% | 3,569 |
| Aug 25, 2026 | 1,274.20 | 1,284.00 | 1,261.20 | 1,277.25 | 1,277.25 | 1.39% | 4,176 |
| Aug 24, 2026 | 1,270.65 | 1,287.25 | 1,240.00 | 1,259.70 | 1,259.70 | -1.54% | 11,993 |
| Aug 21, 2026 | 1,281.05 | 1,287.95 | 1,275.00 | 1,279.40 | 1,279.40 | -1.14% | 2,813 |
| Aug 20, 2026 | 1,305.70 | 1,310.00 | 1,280.50 | 1,294.15 | 1,294.15 | 1.32% | 1,503 |
| Aug 19, 2026 | 1,298.95 | 1,321.00 | 1,271.15 | 1,277.25 | 1,277.25 | -0.92% | 11,201 |
| Aug 18, 2026 | 1,301.05 | 1,301.05 | 1,260.00 | 1,289.05 | 1,289.05 | 0.15% | 10,763 |
| Aug 17, 2026 | 1,364.20 | 1,364.20 | 1,274.45 | 1,287.10 | 1,287.10 | -3.35% | 13,269 |
| Aug 14, 2026 | 1,316.05 | 1,344.90 | 1,300.45 | 1,331.75 | 1,331.75 | 1.39% | 9,480 |
| Aug 13, 2026 | 1,323.00 | 1,350.45 | 1,270.00 | 1,313.45 | 1,313.45 | -13.00% | 67,239 |
| Aug 12, 2026 | 1,480.15 | 1,561.45 | 1,471.55 | 1,509.75 | 1,509.75 | 2.04% | 8,852 |
| Aug 11, 2026 | 1,411.45 | 1,511.00 | 1,396.60 | 1,479.60 | 1,479.60 | 5.08% | 17,282 |
| Aug 10, 2026 | 1,444.90 | 1,444.90 | 1,395.10 | 1,408.10 | 1,408.10 | 0.64% | 4,815 |
| Aug 7, 2026 | 1,415.05 | 1,436.20 | 1,377.75 | 1,399.20 | 1,399.20 | -0.48% | 1,464 |
| Aug 6, 2026 | 1,404.00 | 1,439.95 | 1,399.35 | 1,405.90 | 1,405.90 | 0.41% | 1,134 |
| Aug 5, 2026 | 1,399.85 | 1,432.00 | 1,360.00 | 1,400.10 | 1,400.10 | 2.09% | 5,020 |
| Aug 4, 2026 | 1,404.15 | 1,404.15 | 1,365.00 | 1,371.40 | 1,371.40 | -0.71% | 2,267 |
| Aug 3, 2026 | 1,350.35 | 1,393.45 | 1,348.70 | 1,381.20 | 1,381.20 | 2.47% | 4,858 |
| Jul 31, 2026 | 1,323.55 | 1,384.50 | 1,323.50 | 1,347.95 | 1,347.95 | 2.53% | 5,991 |
| Jul 30, 2026 | 1,326.25 | 1,337.95 | 1,313.00 | 1,314.75 | 1,314.75 | -0.87% | 3,038 |
| Jul 29, 2026 | 1,393.95 | 1,393.95 | 1,320.20 | 1,326.25 | 1,326.25 | -2.05% | 3,311 |
| Jul 28, 2026 | 1,448.95 | 1,448.95 | 1,343.15 | 1,354.00 | 1,354.00 | -1.90% | 1,380 |
| Jul 27, 2026 | 1,332.00 | 1,450.00 | 1,332.00 | 1,380.25 | 1,380.25 | 3.70% | 8,825 |
| Jul 24, 2026 | 1,346.90 | 1,360.10 | 1,307.95 | 1,331.00 | 1,331.00 | -1.47% | 6,264 |
| Jul 23, 2026 | 1,390.00 | 1,401.45 | 1,344.30 | 1,350.80 | 1,350.80 | -2.79% | 3,422 |
| Jul 22, 2026 | 1,393.30 | 1,400.15 | 1,380.00 | 1,389.50 | 1,389.50 | -0.77% | 5,095 |
| Jul 21, 2026 | 1,391.10 | 1,410.95 | 1,391.10 | 1,400.35 | 1,400.35 | -0.13% | 1,933 |
| Jul 20, 2026 | 1,406.15 | 1,411.20 | 1,394.40 | 1,402.15 | 1,402.15 | -0.36% | 2,473 |
| Jul 17, 2026 | 1,406.15 | 1,422.00 | 1,390.25 | 1,407.20 | 1,407.20 | -0.69% | 5,620 |
| Jul 16, 2026 | 1,426.65 | 1,439.20 | 1,411.00 | 1,416.95 | 1,416.95 | -0.68% | 1,308 |
| Jul 15, 2026 | 1,409.75 | 1,436.40 | 1,404.15 | 1,426.65 | 1,426.65 | 1.20% | 3,883 |
| Jul 14, 2026 | 1,428.40 | 1,443.70 | 1,406.00 | 1,409.70 | 1,409.70 | -1.31% | 1,677 |
| Jul 13, 2026 | 1,440.70 | 1,464.95 | 1,420.10 | 1,428.40 | 1,428.40 | -0.77% | 4,748 |
| Jul 10, 2026 | 1,479.95 | 1,479.95 | 1,430.40 | 1,439.50 | 1,439.50 | -0.01% | 884 |
| Jul 9, 2026 | 1,412.15 | 1,449.00 | 1,405.05 | 1,439.65 | 1,439.65 | 1.95% | 3,509 |
| Jul 8, 2026 | 1,427.35 | 1,439.05 | 1,396.00 | 1,412.10 | 1,412.10 | -1.92% | 1,968 |
| Jul 7, 2026 | 1,460.00 | 1,470.60 | 1,422.00 | 1,439.70 | 1,439.70 | -1.30% | 1,616 |
| Jul 6, 2026 | 1,461.00 | 1,486.40 | 1,450.70 | 1,458.60 | 1,458.60 | 0.23% | 3,104 |
| Jul 3, 2026 | 1,530.00 | 1,532.00 | 1,435.00 | 1,455.25 | 1,455.25 | -3.89% | 2,768 |
| Jul 2, 2026 | 1,528.95 | 1,548.80 | 1,501.00 | 1,514.10 | 1,514.10 | 1.00% | 8,926 |
| Jul 1, 2026 | 1,396.95 | 1,530.00 | 1,396.95 | 1,499.05 | 1,499.05 | 8.14% | 19,745 |
| Jun 30, 2026 | 1,401.00 | 1,440.70 | 1,381.00 | 1,386.25 | 1,386.25 | -1.33% | 2,899 |
| Jun 29, 2026 | 1,420.65 | 1,448.20 | 1,399.50 | 1,404.95 | 1,404.95 | -1.04% | 2,744 |