Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 7.09
-0.31 (-4.19%)
At close: Nov 28, 2025
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 7.96 | 8.22 | 7.96 | 8.14 | 8.14 | 2.26% | 1,731 |
| Oct 31, 2025 | 8.19 | 8.19 | 7.96 | 7.96 | 7.96 | 1.02% | 1,444 |
| Oct 30, 2025 | 7.84 | 8.19 | 7.84 | 7.88 | 7.88 | 0.90% | 1,312 |
| Oct 29, 2025 | 7.55 | 7.92 | 7.55 | 7.81 | 7.81 | 3.44% | 6,547 |
| Oct 28, 2025 | 7.54 | 7.99 | 7.54 | 7.55 | 7.55 | 0.67% | 9,326 |
| Oct 27, 2025 | 8.01 | 8.01 | 7.50 | 7.50 | 7.50 | -4.46% | 11,190 |
| Oct 24, 2025 | 8.50 | 8.50 | 7.80 | 7.85 | 7.85 | -8.19% | 6,634 |
| Oct 23, 2025 | 8.61 | 9.36 | 8.55 | 8.55 | 8.55 | -10.00% | 10,473 |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | 1,413 |
| Oct 20, 2025 | 9.58 | 9.58 | 8.26 | 9.58 | 9.58 | 7.04% | 19,068 |
| Oct 17, 2025 | 7.51 | 8.95 | 7.51 | 8.95 | 8.95 | 9.95% | 44,053 |
| Oct 16, 2025 | 7.99 | 8.14 | 7.60 | 8.14 | 8.14 | 10.00% | 9,408 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.40 | 7.40 | 7.40 | -4.02% | 3,987 |
| Oct 14, 2025 | 8.20 | 8.20 | 7.71 | 7.71 | 7.71 | -5.86% | 2,920 |
| 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 |