Fraser and Company Limited (BOM:539032)
India · Delayed Price · Currency is INR 9.50
-0.47 (-4.71%)
At close: Jul 14, 2026
Fraser and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 10.93 | 11.95 | 10.93 | 11.95 | 11.95 | 3.91% | 1,362 |
| Jun 8, 2026 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | -4.96% | 781 |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.37% | 10 |
| 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 |