Frontline Corporation Limited (BOM:532042)
India · Delayed Price · Currency is INR 34.03
+1.62 (5.00%)
At close: Apr 22, 2026
Frontline Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 33.00 | 34.03 | 32.00 | 34.03 | 34.03 | 5.00% | 176 |
| Apr 21, 2026 | 31.75 | 32.46 | 30.90 | 32.41 | 32.41 | 4.82% | 503 |
| Apr 20, 2026 | 30.90 | 30.92 | 30.90 | 30.92 | 30.92 | 4.99% | 94 |
| Apr 17, 2026 | 30.00 | 30.89 | 29.45 | 29.45 | 29.45 | - | 1,985 |
| Apr 16, 2026 | 31.00 | 31.00 | 29.45 | 29.45 | 29.45 | -5.00% | 2,033 |
| Apr 15, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 1.81% | 7 |
| Apr 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.00% | 25 |
| Apr 10, 2026 | 26.29 | 29.05 | 26.29 | 29.00 | 29.00 | 4.81% | 372 |
| Apr 9, 2026 | 27.67 | 27.67 | 25.05 | 27.67 | 27.67 | 4.97% | 2,520 |
| Apr 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4.98% | 50 |
| Apr 7, 2026 | 26.35 | 26.35 | 25.11 | 25.11 | 25.11 | - | 100 |
| Apr 6, 2026 | 26.40 | 27.70 | 25.11 | 25.11 | 25.11 | -4.89% | 113 |
| Apr 2, 2026 | 25.19 | 26.40 | 25.19 | 26.40 | 26.40 | 4.80% | 8 |
| Apr 1, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 10 |
| Mar 30, 2026 | 26.51 | 26.51 | 25.19 | 25.19 | 25.19 | -4.98% | 326 |
| Mar 27, 2026 | 26.99 | 27.00 | 26.51 | 26.51 | 26.51 | -1.81% | 132 |
| Mar 25, 2026 | 27.00 | 27.00 | 26.99 | 27.00 | 27.00 | - | 5,006 |
| Mar 24, 2026 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -1.82% | 6 |
| Mar 20, 2026 | 28.50 | 28.50 | 27.10 | 27.50 | 27.50 | -3.51% | 169 |
| Mar 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.38% | 3 |
| Mar 16, 2026 | 28.03 | 28.90 | 28.03 | 28.90 | 28.90 | 3.58% | 52 |
| Mar 11, 2026 | 27.25 | 27.90 | 27.25 | 27.90 | 27.90 | 2.39% | 63 |
| Mar 10, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | -0.18% | 107 |
| Mar 9, 2026 | 27.40 | 27.40 | 25.05 | 27.30 | 27.30 | 4.56% | 688 |
| Mar 6, 2026 | 27.45 | 27.45 | 26.08 | 26.11 | 26.11 | -4.88% | 130 |
| Mar 5, 2026 | 28.79 | 28.79 | 27.45 | 27.45 | 27.45 | -3.68% | 165 |
| Mar 4, 2026 | 27.44 | 28.79 | 26.07 | 28.50 | 28.50 | 3.86% | 590 |
| Mar 2, 2026 | 29.07 | 29.07 | 27.10 | 27.44 | 27.44 | -3.72% | 433 |
| Feb 27, 2026 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | 3.22% | 600 |
| Feb 26, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -4.96% | 7 |
| Feb 25, 2026 | 28.98 | 29.20 | 28.98 | 29.05 | 29.05 | -4.75% | 3 |
| Feb 24, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 673 |
| Feb 23, 2026 | 30.50 | 31.40 | 30.50 | 30.50 | 30.50 | 0.39% | 201 |
| Feb 20, 2026 | 30.00 | 30.50 | 30.00 | 30.38 | 30.38 | 4.04% | 4 |
| Feb 19, 2026 | 28.00 | 29.40 | 28.00 | 29.20 | 29.20 | 4.29% | 53 |
| Feb 18, 2026 | 29.15 | 29.15 | 28.00 | 28.00 | 28.00 | -3.11% | 996 |
| Feb 17, 2026 | 29.53 | 29.53 | 28.90 | 28.90 | 28.90 | -0.17% | 455 |
| 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 |