Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 8.10
-0.05 (-0.61%)
At close: Sep 12, 2025
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.21 | 9.42 | 9.42 | 0.32% | 12,570 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.25 | 9.39 | 9.39 | -0.21% | 4,616 |
| Jul 28, 2025 | 9.42 | 9.42 | 9.25 | 9.41 | 9.41 | -0.11% | 6,909 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.23 | 9.42 | 9.42 | 0.11% | 8,630 |
| Jul 24, 2025 | 9.60 | 9.60 | 9.41 | 9.41 | 9.41 | -0.11% | 62,276 |
| Jul 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.95% | 14,572 |
| Jul 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | 19,109 |
| Jul 21, 2025 | 8.72 | 9.06 | 8.72 | 9.06 | 9.06 | 1.91% | 24,559 |
| Jul 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.98% | 20,611 |
| Jul 17, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.95% | 312 |
| Jul 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.91% | 3,535 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.43 | 9.43 | 9.43 | -1.98% | 82,673 |
| Jul 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.91% | 6,044 |
| Jul 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.94% | 26,902 |
| Jul 10, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.98% | 24,985 |
| Jul 9, 2025 | 9.08 | 9.08 | 8.99 | 9.08 | 9.08 | 1.91% | 14,738 |
| Jul 8, 2025 | 8.91 | 8.91 | 8.60 | 8.91 | 8.91 | 4.95% | 112,682 |
| Jul 7, 2025 | 8.13 | 8.49 | 7.70 | 8.49 | 8.49 | 4.94% | 18,667 |
| Jul 4, 2025 | 8.47 | 8.47 | 7.68 | 8.09 | 8.09 | 0.12% | 16,382 |
| Jul 3, 2025 | 8.11 | 8.13 | 7.37 | 8.08 | 8.08 | 4.26% | 22,746 |