Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 9.49
+0.07 (0.74%)
At close: Aug 21, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.13 | 9.79 | 9.13 | 9.57 | 9.57 | 1.06% | 196 |
| Jul 23, 2026 | 9.75 | 9.75 | 9.17 | 9.47 | 9.47 | 0.64% | 8,536 |
| Jul 22, 2026 | 9.95 | 9.98 | 9.17 | 9.41 | 9.41 | -2.28% | 15,431 |
| Jul 21, 2026 | 9.19 | 9.79 | 9.19 | 9.63 | 9.63 | 0.42% | 8,898 |
| Jul 20, 2026 | 9.94 | 9.94 | 9.31 | 9.59 | 9.59 | -0.21% | 448 |
| Jul 17, 2026 | 9.69 | 9.69 | 9.30 | 9.61 | 9.61 | -0.41% | 29,353 |
| Jul 16, 2026 | 9.87 | 9.87 | 9.30 | 9.65 | 9.65 | 1.15% | 2,331 |
| Jul 15, 2026 | 9.12 | 9.76 | 9.11 | 9.54 | 9.54 | 0.42% | 12,332 |
| Jul 14, 2026 | 10.35 | 10.35 | 9.50 | 9.50 | 9.50 | -4.71% | 90,592 |
| Jul 13, 2026 | 10.57 | 10.57 | 9.57 | 9.97 | 9.97 | -0.99% | 84,185 |
| Jul 10, 2026 | 10.00 | 10.39 | 9.99 | 10.07 | 10.07 | 0.70% | 5,257 |
| Jul 9, 2026 | 10.18 | 10.18 | 9.27 | 10.00 | 10.00 | 2.56% | 67,535 |
| Jul 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.22% | 7,480 |
| Jul 6, 2026 | 9.62 | 10.20 | 9.62 | 10.18 | 10.18 | 0.69% | 621 |
| Jul 3, 2026 | 9.62 | 10.11 | 9.62 | 10.11 | 10.11 | - | 1,100 |
| Jul 2, 2026 | 9.65 | 10.11 | 9.62 | 10.11 | 10.11 | -0.10% | 2,000 |
| Jul 1, 2026 | 9.70 | 10.14 | 9.25 | 10.12 | 10.12 | 4.22% | 1,925 |
| Jun 30, 2026 | 9.35 | 10.20 | 9.35 | 9.71 | 9.71 | -0.61% | 10,751 |
| Jun 29, 2026 | 9.11 | 9.89 | 9.03 | 9.77 | 9.77 | 2.84% | 21,361 |
| Jun 25, 2026 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | -4.90% | 17,407 |
| Jun 24, 2026 | 10.35 | 10.35 | 9.45 | 9.99 | 9.99 | 1.11% | 4,624 |
| Jun 23, 2026 | 9.41 | 10.00 | 9.40 | 9.88 | 9.88 | - | 67,037 |
| Jun 22, 2026 | 10.30 | 10.30 | 9.43 | 9.88 | 9.88 | -0.40% | 7,836 |
| Jun 19, 2026 | 10.38 | 10.38 | 9.50 | 9.92 | 9.92 | -0.70% | 10,919 |
| Jun 18, 2026 | 10.34 | 10.34 | 9.36 | 9.99 | 9.99 | 1.42% | 57,036 |
| Jun 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 10,210 |
| Jun 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.95% | 1,950 |
| Jun 15, 2026 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | -1.27% | 20 |
| Jun 11, 2026 | 11.36 | 11.75 | 10.80 | 11.04 | 11.04 | -2.82% | 8,353 |
| Jun 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -4.94% | 105 |