Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,347.95
+33.20 (2.53%)
At close: Jul 31, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,446.90 | 1,446.90 | 1,405.05 | 1,419.70 | 1,419.70 | -0.09% | 1,156 |
| Jun 24, 2026 | 1,470.00 | 1,470.00 | 1,415.00 | 1,420.95 | 1,420.95 | -0.87% | 1,680 |
| Jun 23, 2026 | 1,459.95 | 1,460.45 | 1,430.00 | 1,433.35 | 1,433.35 | -1.19% | 4,789 |
| Jun 22, 2026 | 1,426.50 | 1,459.65 | 1,426.50 | 1,450.55 | 1,450.55 | 2.23% | 6,233 |
| Jun 19, 2026 | 1,485.05 | 1,499.00 | 1,378.00 | 1,418.90 | 1,418.90 | -4.43% | 19,262 |
| Jun 18, 2026 | 1,493.20 | 1,525.00 | 1,465.35 | 1,484.65 | 1,484.65 | 1.42% | 3,664 |
| Jun 17, 2026 | 1,484.95 | 1,487.80 | 1,450.00 | 1,463.90 | 1,463.90 | -0.72% | 8,725 |
| Jun 16, 2026 | 1,500.00 | 1,508.95 | 1,459.80 | 1,474.45 | 1,474.45 | -1.39% | 3,660 |
| Jun 15, 2026 | 1,524.95 | 1,530.00 | 1,488.00 | 1,495.30 | 1,495.30 | 0.84% | 6,927 |
| Jun 12, 2026 | 1,448.00 | 1,501.00 | 1,417.90 | 1,482.80 | 1,482.80 | 5.46% | 5,965 |
| Jun 11, 2026 | 1,488.30 | 1,488.30 | 1,392.70 | 1,406.05 | 1,406.05 | -5.09% | 8,405 |
| Jun 10, 2026 | 1,470.35 | 1,502.15 | 1,453.80 | 1,481.40 | 1,481.40 | -0.17% | 2,537 |
| Jun 9, 2026 | 1,490.05 | 1,514.80 | 1,470.00 | 1,483.95 | 1,483.95 | 2.16% | 4,902 |
| Jun 8, 2026 | 1,502.80 | 1,511.80 | 1,440.00 | 1,452.60 | 1,452.60 | -3.34% | 7,382 |
| Jun 5, 2026 | 1,501.05 | 1,526.60 | 1,500.00 | 1,502.80 | 1,502.80 | 0.83% | 4,760 |
| Jun 4, 2026 | 1,516.50 | 1,545.95 | 1,470.70 | 1,490.50 | 1,490.50 | -1.25% | 16,253 |
| Jun 3, 2026 | 1,550.00 | 1,564.80 | 1,486.70 | 1,509.35 | 1,509.35 | -0.97% | 7,115 |
| Jun 2, 2026 | 1,501.20 | 1,565.40 | 1,500.00 | 1,524.20 | 1,524.20 | 0.44% | 6,315 |
| Jun 1, 2026 | 1,600.50 | 1,635.00 | 1,503.00 | 1,517.55 | 1,517.55 | -4.21% | 17,409 |
| May 29, 2026 | 1,624.95 | 1,752.40 | 1,566.00 | 1,584.25 | 1,584.25 | -4.89% | 15,539 |
| May 27, 2026 | 1,634.90 | 1,679.90 | 1,590.30 | 1,665.70 | 1,665.70 | 4.24% | 9,261 |
| May 26, 2026 | 1,658.70 | 1,669.00 | 1,580.00 | 1,598.00 | 1,598.00 | -1.73% | 4,015 |
| May 25, 2026 | 1,590.75 | 1,692.90 | 1,590.75 | 1,626.15 | 1,626.15 | 2.23% | 5,767 |
| May 22, 2026 | 1,718.00 | 1,718.00 | 1,580.00 | 1,590.75 | 1,590.75 | -4.13% | 6,059 |
| May 21, 2026 | 1,651.05 | 1,744.00 | 1,636.70 | 1,659.35 | 1,659.35 | 0.17% | 8,240 |