Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 9.37
-0.49 (-4.97%)
At close: Jan 14, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 9.95 | 9.95 | 9.37 | 9.37 | 9.37 | -4.97% | 60 |
| Jan 13, 2026 | 9.40 | 9.87 | 9.40 | 9.86 | 9.86 | 3.79% | 1,070 |
| Jan 12, 2026 | 9.51 | 9.99 | 9.50 | 9.50 | 9.50 | -5.00% | 30,808 |
| Jan 9, 2026 | 9.59 | 10.00 | 9.59 | 10.00 | 10.00 | -0.89% | 11,005 |
| Jan 8, 2026 | 9.74 | 10.09 | 9.74 | 10.09 | 10.09 | -1.56% | 71,874 |
| Jan 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.65% | 104 |
| Jan 6, 2026 | 9.76 | 10.75 | 9.76 | 10.75 | 10.75 | 4.67% | 13,166 |
| Jan 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -5.00% | 185 |
| Jan 2, 2026 | 11.14 | 11.14 | 10.81 | 10.81 | 10.81 | -4.93% | 6 |
| Jan 1, 2026 | 11.91 | 11.91 | 11.37 | 11.37 | 11.37 | -4.93% | 483 |
| Dec 31, 2025 | 11.07 | 11.96 | 11.07 | 11.96 | 11.96 | 2.66% | 17,565 |
| Dec 30, 2025 | 11.29 | 11.65 | 10.81 | 11.65 | 11.65 | 3.10% | 60,426 |
| Dec 29, 2025 | 11.29 | 11.30 | 10.85 | 11.30 | 11.30 | 4.82% | 84,650 |
| Dec 26, 2025 | 10.27 | 10.78 | 10.27 | 10.78 | 10.78 | 4.97% | 15,982 |
| Dec 24, 2025 | 10.18 | 11.18 | 10.18 | 10.27 | 10.27 | -3.57% | 30,740 |
| Dec 23, 2025 | 11.14 | 11.14 | 10.61 | 10.65 | 10.65 | -4.40% | 9,003 |
| Dec 22, 2025 | 10.16 | 11.14 | 10.16 | 11.14 | 11.14 | 4.60% | 28,589 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.63 | 10.65 | 10.65 | -4.74% | 85,619 |
| Dec 18, 2025 | 12.34 | 12.34 | 11.18 | 11.18 | 11.18 | -4.93% | 36,339 |
| Dec 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.00% | 45,404 |
| Dec 16, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 4.19% | 192,948 |
| Dec 15, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 4.98% | 56,080 |
| Dec 12, 2025 | 9.80 | 10.24 | 9.80 | 10.24 | 10.24 | 4.92% | 56,035 |
| Dec 11, 2025 | 9.34 | 9.76 | 9.34 | 9.76 | 9.76 | 4.95% | 70,610 |
| Dec 10, 2025 | 8.80 | 9.40 | 8.80 | 9.30 | 9.30 | 3.79% | 72,503 |
| Dec 9, 2025 | 9.01 | 9.40 | 8.96 | 8.96 | 8.96 | - | 42,823 |
| Dec 8, 2025 | 8.94 | 8.96 | 8.90 | 8.96 | 8.96 | 4.92% | 91,928 |
| Dec 5, 2025 | 8.84 | 8.84 | 8.54 | 8.54 | 8.54 | 0.47% | 106,550 |
| Dec 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 4.81% | 100,553 |
| Dec 3, 2025 | 7.73 | 8.11 | 7.73 | 8.11 | 8.11 | 4.92% | 95,765 |
| Dec 2, 2025 | 7.36 | 7.73 | 7.25 | 7.73 | 7.73 | 4.88% | 52,570 |
| Dec 1, 2025 | 7.09 | 7.37 | 7.09 | 7.37 | 7.37 | 3.95% | 9,006 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.09 | 7.09 | 7.09 | -4.19% | 46,203 |
| Nov 27, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 4.23% | 6,748 |
| Nov 26, 2025 | 7.11 | 7.35 | 7.09 | 7.10 | 7.10 | 0.28% | 22,954 |
| Nov 25, 2025 | 7.45 | 7.55 | 7.08 | 7.08 | 7.08 | -4.97% | 35,141 |
| Nov 24, 2025 | 7.46 | 7.50 | 7.19 | 7.45 | 7.45 | -0.67% | 8,505 |
| Nov 21, 2025 | 7.09 | 7.50 | 7.09 | 7.50 | 7.50 | 0.54% | 6,752 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.43 | 7.46 | 7.46 | -0.80% | 9,028 |
| Nov 19, 2025 | 7.48 | 7.52 | 6.83 | 7.52 | 7.52 | 4.74% | 106,578 |
| Nov 18, 2025 | 7.63 | 7.63 | 7.18 | 7.18 | 7.18 | -4.90% | 40,379 |
| Nov 17, 2025 | 7.31 | 7.55 | 7.31 | 7.55 | 7.55 | 2.58% | 28,412 |
| Nov 14, 2025 | 7.65 | 7.65 | 7.36 | 7.36 | 7.36 | -3.79% | 2,082 |
| Nov 13, 2025 | 7.94 | 7.94 | 7.65 | 7.65 | 7.65 | - | 1,293 |
| Nov 12, 2025 | 8.02 | 8.02 | 7.65 | 7.65 | 7.65 | -4.73% | 603 |
| Nov 11, 2025 | 8.09 | 8.09 | 7.56 | 8.03 | 8.03 | 1.01% | 2,664 |
| Nov 10, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 3.25% | 13,268 |
| Nov 7, 2025 | 7.82 | 7.85 | 7.55 | 7.70 | 7.70 | -2.53% | 43,660 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | 15,034 |
| Nov 4, 2025 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | -0.49% | 2,076 |