Frontline Corporation Limited (BOM:532042)
India · Delayed Price · Currency is INR 28.95
-1.45 (-4.77%)
At close: Feb 13, 2026
Frontline Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 30.20 | 30.20 | 28.88 | 28.95 | 28.95 | -4.77% | 851 |
| Feb 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | 500 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 500 |
| Feb 10, 2026 | 29.60 | 31.00 | 29.25 | 31.00 | 31.00 | 3.75% | 542 |
| Feb 9, 2026 | 30.57 | 30.57 | 29.20 | 29.88 | 29.88 | -2.26% | 538 |
| Feb 6, 2026 | 32.00 | 32.00 | 30.57 | 30.57 | 30.57 | -4.47% | 900 |
| Feb 5, 2026 | 32.94 | 32.94 | 32.00 | 32.00 | 32.00 | -2.85% | 500 |
| Feb 4, 2026 | 35.35 | 35.35 | 32.92 | 32.94 | 32.94 | -4.94% | 509 |
| Feb 3, 2026 | 33.00 | 34.65 | 32.00 | 34.65 | 34.65 | 5.00% | 1,721 |
| Feb 2, 2026 | 31.00 | 33.00 | 30.88 | 33.00 | 33.00 | 1.54% | 2,296 |
| Feb 1, 2026 | 31.00 | 32.50 | 29.60 | 32.50 | 32.50 | 4.84% | 831 |
| Jan 30, 2026 | 29.70 | 31.00 | 29.70 | 31.00 | 31.00 | 4.03% | 1,001 |
| Jan 29, 2026 | 30.20 | 30.20 | 28.76 | 29.80 | 29.80 | -1.55% | 1,228 |
| Jan 28, 2026 | 28.87 | 30.31 | 28.87 | 30.27 | 30.27 | 4.85% | 1,233 |
| Jan 27, 2026 | 26.13 | 28.87 | 26.13 | 28.87 | 28.87 | 4.98% | 665 |
| Jan 23, 2026 | 28.58 | 28.59 | 27.50 | 27.50 | 27.50 | -3.78% | 357 |
| Jan 22, 2026 | 30.00 | 30.00 | 28.58 | 28.58 | 28.58 | -4.73% | 305 |
| Jan 21, 2026 | 31.00 | 31.00 | 29.60 | 30.00 | 30.00 | -3.23% | 201 |
| Jan 20, 2026 | 32.00 | 32.00 | 29.90 | 31.00 | 31.00 | -1.18% | 1,726 |
| Jan 19, 2026 | 33.02 | 33.05 | 31.37 | 31.37 | 31.37 | -5.00% | 1,007 |
| Jan 16, 2026 | 34.75 | 34.75 | 33.02 | 33.02 | 33.02 | -4.98% | 1,100 |
| Jan 14, 2026 | 35.02 | 36.76 | 34.14 | 34.75 | 34.75 | -0.77% | 412 |
| Jan 13, 2026 | 36.86 | 36.86 | 35.02 | 35.02 | 35.02 | -4.99% | 581 |
| Jan 12, 2026 | 36.88 | 36.88 | 36.86 | 36.86 | 36.86 | 0.44% | 50 |
| Jan 9, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 4.98% | 41 |
| Jan 8, 2026 | 36.00 | 36.00 | 34.96 | 34.96 | 34.96 | -5.00% | 1,008 |
| Jan 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 55 |
| Jan 6, 2026 | 36.80 | 37.50 | 36.80 | 36.80 | 36.80 | -4.96% | 34 |
| Jan 5, 2026 | 38.80 | 38.80 | 38.72 | 38.72 | 38.72 | 1.79% | 15 |
| Jan 2, 2026 | 36.25 | 38.04 | 34.71 | 38.04 | 38.04 | 4.94% | 800 |
| Jan 1, 2026 | 35.96 | 36.25 | 35.95 | 36.25 | 36.25 | -4.20% | 4,055 |
| Dec 31, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 4.82% | 1 |
| Dec 30, 2025 | 38.00 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 1,129 |
| Dec 29, 2025 | 39.99 | 39.99 | 38.00 | 38.00 | 38.00 | -4.98% | 131 |
| Dec 26, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.84% | 11 |
| Dec 22, 2025 | 42.00 | 42.00 | 38.00 | 40.74 | 40.74 | 1.85% | 644 |
| Dec 19, 2025 | 38.98 | 40.00 | 38.00 | 40.00 | 40.00 | 2.62% | 31 |
| Dec 18, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.03% | 5 |
| Dec 17, 2025 | 39.00 | 39.00 | 37.05 | 38.99 | 38.99 | -0.03% | 165 |
| Dec 10, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -0.76% | 2 |
| Dec 9, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 5.00% | 1 |
| Dec 8, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | 1 |
| Dec 5, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | 5 |
| Dec 4, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | 6 |
| Dec 3, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -5.00% | 152 |
| Dec 2, 2025 | 39.77 | 39.77 | 39.40 | 39.40 | 39.40 | -1.43% | 105 |
| Dec 1, 2025 | 40.00 | 40.00 | 39.97 | 39.97 | 39.97 | 2.25% | 54 |
| Nov 28, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.03% | 100 |
| Nov 27, 2025 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | 0.26% | 251 |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 147 |