Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 6.80
-0.68 (-9.09%)
At close: Oct 27, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.67 | 7.67 | 6.74 | 6.80 | 6.80 | -9.09% | 73,917 |
| Oct 26, 2026 | 8.25 | 8.25 | 7.43 | 7.48 | 7.48 | -9.33% | 44,330 |
| Oct 23, 2026 | 7.92 | 8.45 | 7.51 | 8.25 | 8.25 | 4.30% | 3,953 |
| Oct 22, 2026 | 8.70 | 8.74 | 7.68 | 7.91 | 7.91 | -7.27% | 11,788 |
| Oct 21, 2026 | 8.62 | 9.40 | 8.00 | 8.53 | 8.53 | -0.81% | 11,035 |
| Oct 19, 2026 | 9.22 | 9.22 | 8.52 | 8.60 | 8.60 | -6.72% | 652 |
| Oct 16, 2026 | 8.99 | 9.70 | 8.62 | 9.22 | 9.22 | 0.11% | 2,916 |
| Oct 15, 2026 | 9.75 | 9.75 | 8.41 | 9.21 | 9.21 | 2.68% | 10,741 |
| Oct 14, 2026 | 9.08 | 9.08 | 8.30 | 8.97 | 8.97 | 2.87% | 4,466 |
| Oct 13, 2026 | 8.65 | 9.08 | 7.67 | 8.72 | 8.72 | 5.19% | 11,536 |
| Oct 12, 2026 | 8.15 | 8.95 | 7.75 | 8.29 | 8.29 | -3.04% | 19,651 |
| Oct 9, 2026 | 8.50 | 9.40 | 8.50 | 8.55 | 8.55 | -1.38% | 4,575 |
| Oct 8, 2026 | 8.56 | 9.20 | 8.56 | 8.67 | 8.67 | -3.24% | 4,703 |
| 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 |