Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 8.96
-0.09 (-0.99%)
At close: Oct 7, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.15 | 9.15 | 8.66 | 8.96 | 8.96 | -0.99% | 1,102 |
| Oct 6, 2026 | 8.65 | 9.11 | 8.65 | 9.05 | 9.05 | 0.56% | 7,144 |
| Oct 5, 2026 | 8.76 | 9.10 | 8.41 | 9.00 | 9.00 | 2.74% | 4,757 |
| Oct 1, 2026 | 8.75 | 8.76 | 8.60 | 8.76 | 8.76 | 4.91% | 9,439 |
| Sep 30, 2026 | 8.60 | 8.71 | 8.01 | 8.35 | 8.35 | 0.60% | 13,513 |
| Sep 29, 2026 | 8.90 | 8.90 | 8.25 | 8.30 | 8.30 | -3.49% | 11,159 |
| Sep 28, 2026 | 8.89 | 8.89 | 8.28 | 8.60 | 8.60 | -1.15% | 27,747 |
| Sep 25, 2026 | 8.41 | 8.75 | 8.41 | 8.70 | 8.70 | -0.23% | 99 |
| Sep 24, 2026 | 9.14 | 9.14 | 8.36 | 8.72 | 8.72 | -0.80% | 19,906 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.35 | 8.79 | 8.79 | 1.15% | 272 |
| Sep 22, 2026 | 8.49 | 8.74 | 8.49 | 8.69 | 8.69 | 1.88% | 1,322 |
| Sep 21, 2026 | 8.50 | 8.80 | 8.50 | 8.53 | 8.53 | -1.39% | 1,924 |
| Sep 18, 2026 | 8.95 | 8.95 | 8.15 | 8.65 | 8.65 | 1.29% | 13,764 |
| Sep 17, 2026 | 8.84 | 8.84 | 8.50 | 8.54 | 8.54 | 0.47% | 5,210 |
| Sep 16, 2026 | 8.99 | 8.99 | 8.20 | 8.50 | 8.50 | -1.05% | 16,737 |
| Sep 15, 2026 | 8.31 | 8.68 | 8.01 | 8.59 | 8.59 | 3.37% | 2,871 |
| Sep 11, 2026 | 8.34 | 8.34 | 8.05 | 8.31 | 8.31 | -0.60% | 1,467 |
| Sep 10, 2026 | 8.05 | 8.60 | 8.05 | 8.36 | 8.36 | -0.59% | 2,577 |
| Sep 9, 2026 | 9.25 | 9.25 | 8.41 | 8.41 | 8.41 | -4.97% | 3,644 |
| Sep 8, 2026 | 8.90 | 8.90 | 8.57 | 8.85 | 8.85 | -1.56% | 10,220 |
| Sep 7, 2026 | 8.90 | 8.99 | 8.30 | 8.99 | 8.99 | 2.98% | 9,126 |
| Sep 4, 2026 | 8.79 | 8.79 | 8.12 | 8.73 | 8.73 | 3.93% | 4,244 |
| Sep 3, 2026 | 8.35 | 8.40 | 7.70 | 8.40 | 8.40 | 4.74% | 1,601 |
| Sep 2, 2026 | 8.06 | 8.70 | 8.00 | 8.02 | 8.02 | -4.75% | 3,602 |
| Sep 1, 2026 | 9.10 | 9.10 | 8.40 | 8.42 | 8.42 | -4.10% | 4,338 |
| Aug 31, 2026 | 8.50 | 8.85 | 8.16 | 8.78 | 8.78 | 3.29% | 263 |
| Aug 28, 2026 | 8.51 | 9.14 | 8.50 | 8.50 | 8.50 | -4.49% | 6,819 |
| Aug 27, 2026 | 8.79 | 9.14 | 8.41 | 8.90 | 8.90 | 1.25% | 362 |
| Aug 25, 2026 | 8.98 | 8.98 | 8.57 | 8.79 | 8.79 | -2.55% | 3,308 |
| Aug 24, 2026 | 9.89 | 9.89 | 9.02 | 9.02 | 9.02 | -4.95% | 12,660 |
| Aug 21, 2026 | 9.45 | 9.75 | 8.95 | 9.49 | 9.49 | 0.74% | 7,326 |
| Aug 20, 2026 | 9.65 | 9.65 | 9.01 | 9.42 | 9.42 | 1.40% | 6,947 |
| Aug 19, 2026 | 9.85 | 9.85 | 9.16 | 9.29 | 9.29 | -1.69% | 5,112 |
| Aug 18, 2026 | 9.79 | 9.79 | 9.05 | 9.45 | 9.45 | 0.21% | 5,553 |
| Aug 17, 2026 | 9.00 | 9.53 | 9.00 | 9.43 | 9.43 | 3.51% | 20,199 |
| Aug 14, 2026 | 9.88 | 9.97 | 9.03 | 9.11 | 9.11 | -4.11% | 296,565 |
| Aug 13, 2026 | 9.43 | 9.89 | 8.97 | 9.50 | 9.50 | 0.74% | 69,873 |
| Aug 12, 2026 | 9.59 | 9.59 | 9.15 | 9.43 | 9.43 | 0.21% | 2,311 |
| Aug 11, 2026 | 9.45 | 9.62 | 9.01 | 9.41 | 9.41 | 0.32% | 18,866 |
| Aug 10, 2026 | 9.75 | 9.75 | 9.30 | 9.38 | 9.38 | -3.79% | 7,585 |
| Aug 7, 2026 | 9.55 | 9.75 | 9.28 | 9.75 | 9.75 | 1.56% | 3,276 |
| Aug 6, 2026 | 9.21 | 9.88 | 9.21 | 9.60 | 9.60 | 0.10% | 4,705 |
| Aug 5, 2026 | 10.13 | 10.13 | 9.59 | 9.59 | 9.59 | -2.04% | 1,572 |
| Aug 4, 2026 | 10.15 | 10.15 | 9.41 | 9.79 | 9.79 | -0.10% | 2,034 |
| Aug 3, 2026 | 9.70 | 9.85 | 9.15 | 9.80 | 9.80 | 2.94% | 5,354 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.25 | 9.52 | 9.52 | -1.86% | 4,558 |
| Jul 30, 2026 | 10.19 | 10.19 | 9.37 | 9.70 | 9.70 | -0.72% | 5,894 |
| Jul 29, 2026 | 10.39 | 10.39 | 9.41 | 9.77 | 9.77 | -1.31% | 8,431 |
| Jul 28, 2026 | 9.54 | 9.99 | 9.15 | 9.90 | 9.90 | 3.34% | 14,551 |
| Jul 27, 2026 | 9.57 | 9.78 | 9.10 | 9.58 | 9.58 | 0.10% | 5,450 |