Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 11.82
-0.04 (-0.34%)
At close: Apr 20, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.30 | 12.30 | 11.27 | 11.82 | 11.82 | -0.34% | 42,725 |
| Apr 17, 2026 | 11.01 | 12.05 | 10.93 | 11.86 | 11.86 | 3.13% | 48,400 |
| Apr 16, 2026 | 10.46 | 11.51 | 10.44 | 11.50 | 11.50 | 4.74% | 109,230 |
| Apr 15, 2026 | 10.30 | 11.00 | 9.99 | 10.98 | 10.98 | 4.47% | 13,777 |
| Apr 13, 2026 | 9.90 | 10.84 | 9.87 | 10.51 | 10.51 | 1.25% | 18,004 |
| Apr 6, 2026 | 9.45 | 10.42 | 9.44 | 10.38 | 10.38 | 4.53% | 44,531 |
| Mar 30, 2026 | 10.01 | 10.45 | 9.93 | 9.93 | 9.93 | -4.98% | 11,556 |
| Mar 23, 2026 | 10.11 | 11.15 | 10.11 | 10.45 | 10.45 | -1.79% | 198,851 |
| Mar 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 4,579 |
| Mar 12, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -2.01% | 32,830 |
| Mar 11, 2026 | 10.89 | 11.43 | 10.35 | 11.43 | 11.43 | 4.96% | 51,656 |
| Mar 10, 2026 | 10.76 | 11.08 | 10.22 | 10.89 | 10.89 | 3.13% | 74,368 |
| Mar 9, 2026 | 10.17 | 10.67 | 9.86 | 10.56 | 10.56 | 3.83% | 71,900 |
| Mar 6, 2026 | 10.04 | 10.42 | 9.72 | 10.17 | 10.17 | 2.42% | 47,731 |
| Mar 5, 2026 | 9.94 | 10.04 | 9.25 | 9.93 | 9.93 | 3.76% | 73,738 |
| Mar 4, 2026 | 9.23 | 9.94 | 9.16 | 9.57 | 9.57 | -0.73% | 77,388 |
| Mar 2, 2026 | 9.50 | 10.38 | 9.45 | 9.64 | 9.64 | -3.02% | 102,482 |
| Feb 27, 2026 | 10.54 | 10.78 | 9.82 | 9.94 | 9.94 | -3.78% | 116,076 |
| Feb 26, 2026 | 10.32 | 10.71 | 9.80 | 10.33 | 10.33 | 1.27% | 74,952 |
| Feb 25, 2026 | 10.15 | 10.70 | 9.85 | 10.20 | 10.20 | -1.07% | 43,210 |
| Feb 24, 2026 | 10.00 | 10.52 | 9.70 | 10.31 | 10.31 | 2.89% | 41,802 |
| Feb 23, 2026 | 10.45 | 10.47 | 9.61 | 10.02 | 10.02 | 0.40% | 40,511 |
| Feb 20, 2026 | 9.79 | 10.42 | 9.53 | 9.98 | 9.98 | -0.10% | 48,993 |
| Feb 19, 2026 | 10.33 | 10.33 | 9.54 | 9.99 | 9.99 | - | 780 |
| Feb 18, 2026 | 10.54 | 10.54 | 9.56 | 9.99 | 9.99 | -0.60% | 7,098 |
| Feb 17, 2026 | 9.25 | 10.11 | 9.25 | 10.05 | 10.05 | 3.50% | 7,180 |
| Feb 16, 2026 | 9.32 | 9.74 | 9.32 | 9.71 | 9.71 | 4.18% | 19,067 |
| Feb 13, 2026 | 9.32 | 9.35 | 8.51 | 9.32 | 9.32 | 4.60% | 24,171 |
| Feb 12, 2026 | 9.24 | 9.24 | 8.50 | 8.91 | 8.91 | 1.25% | 27,784 |
| Feb 11, 2026 | 8.55 | 9.38 | 8.55 | 8.80 | 8.80 | -1.68% | 2,823 |
| Feb 10, 2026 | 9.14 | 9.14 | 8.91 | 8.95 | 8.95 | 2.05% | 14,499 |
| Feb 9, 2026 | 8.15 | 8.94 | 8.15 | 8.77 | 8.77 | 2.57% | 8,705 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 155 |
| Feb 5, 2026 | 8.25 | 9.08 | 8.25 | 8.99 | 8.99 | 3.69% | 107 |
| Feb 4, 2026 | 8.41 | 8.81 | 8.37 | 8.67 | 8.67 | -1.59% | 4,322 |
| Feb 3, 2026 | 8.31 | 8.99 | 8.29 | 8.81 | 8.81 | 1.03% | 9,850 |
| Feb 2, 2026 | 8.01 | 8.74 | 7.97 | 8.72 | 8.72 | 4.06% | 4,581 |
| Feb 1, 2026 | 7.66 | 8.38 | 7.66 | 8.38 | 8.38 | 4.23% | 2,302 |
| Jan 30, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | -4.96% | 7,788 |
| Jan 29, 2026 | 7.71 | 8.48 | 7.70 | 8.46 | 8.46 | 4.44% | 24,489 |
| Jan 28, 2026 | 8.12 | 8.90 | 8.10 | 8.10 | 8.10 | -4.71% | 6,537 |
| Jan 27, 2026 | 7.81 | 8.58 | 7.79 | 8.50 | 8.50 | 3.79% | 5,476 |
| Jan 23, 2026 | 7.65 | 8.43 | 7.63 | 8.19 | 8.19 | 1.99% | 70,949 |
| Jan 22, 2026 | 7.71 | 8.44 | 7.70 | 8.03 | 8.03 | -0.86% | 2,674 |
| Jan 21, 2026 | 8.05 | 8.80 | 8.04 | 8.10 | 8.10 | -4.26% | 1,949 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -4.94% | 1,128 |
| Jan 19, 2026 | 8.90 | 9.80 | 8.89 | 8.90 | 8.90 | -4.81% | 12,453 |
| Jan 16, 2026 | 8.91 | 9.83 | 8.91 | 9.35 | 9.35 | -0.21% | 56,763 |
| Jan 14, 2026 | 9.95 | 9.95 | 9.37 | 9.37 | 9.37 | -4.97% | 60 |
| Jan 13, 2026 | 9.40 | 9.87 | 9.40 | 9.86 | 9.86 | 3.79% | 1,070 |