Frontier Springs Limited (BOM:522195)
India · Delayed Price · Currency is INR 1,524.20
+6.65 (0.44%)
At close: Jun 2, 2026
Frontier Springs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,624.80 | 1,686.05 | 1,562.65 | 1,656.50 | 1,656.50 | 2.94% | 2,853 |
| May 19, 2026 | 1,500.00 | 1,680.00 | 1,497.75 | 1,609.25 | 1,609.25 | 8.07% | 10,207 |
| May 18, 2026 | 1,572.80 | 1,572.80 | 1,445.95 | 1,489.10 | 1,489.10 | -5.32% | 7,974 |
| May 15, 2026 | 1,665.15 | 1,668.60 | 1,555.00 | 1,572.80 | 1,572.80 | -5.66% | 5,268 |
| May 14, 2026 | 1,662.55 | 1,731.70 | 1,606.55 | 1,667.20 | 1,667.20 | 0.28% | 4,994 |
| May 13, 2026 | 1,657.95 | 1,689.95 | 1,637.00 | 1,662.55 | 1,662.55 | 1.63% | 3,306 |
| 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 |