Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 8.15
-0.22 (-2.63%)
At close: Oct 10, 2025
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 0.49% | 1,674 |
| Oct 10, 2025 | 8.93 | 8.93 | 8.15 | 8.15 | 8.15 | -2.63% | 30,793 |
| Oct 9, 2025 | 7.51 | 8.37 | 7.40 | 8.37 | 8.37 | 9.99% | 126,941 |
| Oct 8, 2025 | 8.20 | 8.20 | 7.51 | 7.61 | 7.61 | -2.93% | 15,798 |
| Oct 7, 2025 | 7.62 | 7.86 | 7.50 | 7.84 | 7.84 | 2.89% | 17,403 |
| Oct 6, 2025 | 7.51 | 7.95 | 7.51 | 7.62 | 7.62 | -2.43% | 3,031 |
| Oct 3, 2025 | 7.54 | 7.97 | 7.50 | 7.81 | 7.81 | 1.96% | 6,755 |
| Oct 1, 2025 | 7.95 | 8.05 | 7.56 | 7.66 | 7.66 | -0.13% | 17,115 |
| Sep 30, 2025 | 7.93 | 7.93 | 7.44 | 7.67 | 7.67 | -1.29% | 45,493 |
| Sep 29, 2025 | 8.37 | 8.37 | 7.77 | 7.77 | 7.77 | -4.90% | 26,377 |
| Sep 26, 2025 | 8.48 | 8.48 | 7.74 | 8.17 | 8.17 | 0.37% | 27,878 |
| Sep 25, 2025 | 8.28 | 8.28 | 7.67 | 8.14 | 8.14 | 2.39% | 7,241 |
| Sep 24, 2025 | 7.76 | 7.96 | 7.76 | 7.95 | 7.95 | 4.74% | 19,396 |
| Sep 23, 2025 | 7.77 | 7.77 | 7.22 | 7.59 | 7.59 | 0.93% | 41,797 |
| Sep 22, 2025 | 7.70 | 7.70 | 7.18 | 7.52 | 7.52 | 0.27% | 19,127 |
| Sep 19, 2025 | 7.55 | 7.78 | 7.41 | 7.50 | 7.50 | -2.34% | 11,772 |
| Sep 18, 2025 | 7.89 | 7.89 | 7.40 | 7.68 | 7.68 | 0.39% | 10,195 |
| Sep 17, 2025 | 7.97 | 8.10 | 7.58 | 7.65 | 7.65 | -4.02% | 29,644 |
| Sep 16, 2025 | 8.16 | 8.23 | 7.76 | 7.97 | 7.97 | -0.38% | 11,304 |
| Sep 15, 2025 | 8.42 | 8.42 | 7.72 | 8.00 | 8.00 | -1.23% | 28,229 |
| Sep 12, 2025 | 8.20 | 8.48 | 7.75 | 8.10 | 8.10 | -0.61% | 44,925 |
| Sep 11, 2025 | 7.81 | 8.20 | 7.51 | 8.15 | 8.15 | 4.09% | 34,672 |
| Sep 10, 2025 | 7.80 | 7.93 | 7.19 | 7.83 | 7.83 | 3.57% | 41,691 |
| Sep 9, 2025 | 8.15 | 8.34 | 7.56 | 7.56 | 7.56 | -4.91% | 31,624 |
| Sep 8, 2025 | 7.63 | 8.40 | 7.60 | 7.95 | 7.95 | -0.62% | 35,990 |
| Sep 5, 2025 | 8.25 | 8.34 | 7.64 | 8.00 | 8.00 | -0.12% | 2,021 |
| Sep 4, 2025 | 8.54 | 8.54 | 7.85 | 8.01 | 8.01 | -2.55% | 6,525 |
| Sep 3, 2025 | 8.25 | 8.28 | 7.80 | 8.22 | 8.22 | 4.18% | 2,433 |
| Sep 2, 2025 | 8.14 | 8.14 | 7.48 | 7.89 | 7.89 | 1.68% | 3,882 |
| Sep 1, 2025 | 7.65 | 8.43 | 7.65 | 7.76 | 7.76 | -3.36% | 5,901 |
| Aug 29, 2025 | 8.78 | 8.78 | 7.96 | 8.03 | 8.03 | -4.06% | 2,935 |
| Aug 28, 2025 | 8.30 | 8.70 | 7.88 | 8.37 | 8.37 | 0.97% | 9,232 |
| Aug 26, 2025 | 8.66 | 8.66 | 8.23 | 8.29 | 8.29 | -4.27% | 4,237 |
| Aug 25, 2025 | 9.12 | 9.12 | 8.55 | 8.66 | 8.66 | -0.35% | 5,242 |
| Aug 22, 2025 | 9.40 | 9.40 | 8.67 | 8.69 | 8.69 | -4.71% | 4,461 |
| Aug 21, 2025 | 9.65 | 9.65 | 8.74 | 9.12 | 9.12 | -0.87% | 4,155 |
| Aug 20, 2025 | 9.15 | 9.60 | 8.76 | 9.20 | 9.20 | 0.55% | 4,734 |
| Aug 19, 2025 | 9.41 | 9.41 | 8.53 | 9.15 | 9.15 | 2.01% | 5,650 |
| Aug 18, 2025 | 8.95 | 9.61 | 8.71 | 8.97 | 8.97 | -2.07% | 8,801 |
| Aug 14, 2025 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | -0.87% | 1,018 |
| Aug 13, 2025 | 9.41 | 9.41 | 9.23 | 9.24 | 9.24 | -1.81% | 1,859 |
| Aug 12, 2025 | 9.19 | 9.41 | 9.05 | 9.41 | 9.41 | 1.95% | 4,261 |
| Aug 11, 2025 | 9.59 | 9.59 | 9.23 | 9.23 | 9.23 | -1.91% | 1,815 |
| Aug 8, 2025 | 9.23 | 9.41 | 9.18 | 9.41 | 9.41 | 1.95% | 10,027 |
| Aug 7, 2025 | 9.36 | 9.36 | 9.19 | 9.23 | 9.23 | -1.49% | 298 |
| Aug 6, 2025 | 9.22 | 9.40 | 9.22 | 9.37 | 9.37 | 1.63% | 320 |
| Aug 5, 2025 | 9.22 | 9.22 | 9.14 | 9.22 | 9.22 | -0.22% | 1,584 |
| Aug 4, 2025 | 9.24 | 9.24 | 8.95 | 9.24 | 9.24 | 1.99% | 2,902 |
| Aug 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.95% | 9,704 |
| Jul 31, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | 10,613 |