Fredun Pharmaceuticals Limited (BOM:539730)
India · Delayed Price · Currency is INR 1,278.70
-46.60 (-3.52%)
At close: Sep 9, 2025
Fredun Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,324.00 | 1,324.00 | 1,261.00 | 1,278.70 | 1,278.70 | -3.52% | 6,703 |
| Sep 8, 2025 | 1,300.00 | 1,340.00 | 1,230.20 | 1,325.30 | 1,325.30 | 2.35% | 35,520 |
| Sep 5, 2025 | 1,304.45 | 1,325.00 | 1,260.10 | 1,294.90 | 1,294.90 | 1.26% | 8,798 |
| Sep 4, 2025 | 1,250.00 | 1,312.20 | 1,220.00 | 1,278.85 | 1,278.85 | 2.30% | 24,464 |
| Sep 3, 2025 | 1,219.00 | 1,250.10 | 1,190.00 | 1,250.10 | 1,250.10 | 5.00% | 16,721 |
| Sep 2, 2025 | 1,179.00 | 1,225.00 | 1,151.00 | 1,190.60 | 1,190.60 | 1.19% | 9,492 |
| Sep 1, 2025 | 1,173.00 | 1,207.75 | 1,152.00 | 1,176.60 | 1,176.60 | 2.29% | 10,095 |
| Aug 29, 2025 | 1,155.20 | 1,169.00 | 1,130.00 | 1,150.25 | 1,150.25 | 0.71% | 22,796 |
| Aug 28, 2025 | 1,150.45 | 1,180.00 | 1,136.00 | 1,142.15 | 1,142.15 | -2.25% | 17,951 |
| Aug 26, 2025 | 1,280.95 | 1,319.00 | 1,154.90 | 1,168.45 | 1,168.45 | -7.76% | 30,654 |
| Aug 25, 2025 | 1,285.00 | 1,329.00 | 1,250.00 | 1,266.80 | 1,266.80 | 1.02% | 29,741 |
| Aug 22, 2025 | 1,119.95 | 1,275.00 | 1,086.00 | 1,254.05 | 1,254.05 | 13.30% | 51,104 |
| Aug 21, 2025 | 1,064.95 | 1,134.00 | 1,052.00 | 1,106.80 | 1,106.80 | 4.71% | 39,496 |
| Aug 20, 2025 | 1,074.00 | 1,074.00 | 1,050.00 | 1,057.05 | 1,057.05 | -0.22% | 18,531 |
| Aug 19, 2025 | 1,056.00 | 1,080.05 | 1,032.05 | 1,059.40 | 1,059.40 | 0.35% | 12,472 |
| Aug 18, 2025 | 1,075.00 | 1,077.00 | 1,030.00 | 1,055.75 | 1,055.75 | 0.82% | 15,812 |
| Aug 14, 2025 | 1,040.00 | 1,065.95 | 1,016.20 | 1,047.15 | 1,047.15 | 0.35% | 19,454 |
| Aug 13, 2025 | 1,048.00 | 1,058.00 | 1,023.00 | 1,043.50 | 1,043.50 | 1.46% | 13,799 |
| Aug 12, 2025 | 1,051.00 | 1,075.95 | 1,026.00 | 1,028.45 | 1,028.45 | -2.05% | 19,777 |
| Aug 11, 2025 | 1,060.00 | 1,120.00 | 1,026.00 | 1,049.95 | 1,049.95 | -0.89% | 39,640 |
| Aug 8, 2025 | 1,087.00 | 1,087.00 | 1,050.00 | 1,059.35 | 1,059.35 | -1.73% | 8,182 |
| Aug 7, 2025 | 1,133.00 | 1,133.00 | 1,065.90 | 1,078.00 | 1,078.00 | -3.66% | 14,697 |
| Aug 6, 2025 | 1,088.85 | 1,143.00 | 1,060.00 | 1,118.95 | 1,118.95 | 3.69% | 26,320 |
| Aug 5, 2025 | 1,006.00 | 1,092.00 | 984.00 | 1,079.15 | 1,079.15 | 6.28% | 45,952 |
| Aug 4, 2025 | 1,010.00 | 1,020.00 | 972.00 | 1,015.35 | 1,015.35 | 0.84% | 21,219 |
| Aug 1, 2025 | 1,019.80 | 1,020.00 | 980.00 | 1,006.85 | 1,006.85 | -0.02% | 21,935 |
| Jul 31, 2025 | 1,017.00 | 1,020.00 | 975.30 | 1,007.05 | 1,007.05 | 3.40% | 50,410 |
| Jul 30, 2025 | 974.00 | 1,001.00 | 960.00 | 973.95 | 973.95 | 1.60% | 32,375 |
| Jul 29, 2025 | 935.00 | 972.40 | 913.00 | 958.60 | 958.60 | 3.99% | 31,687 |
| Jul 28, 2025 | 922.00 | 936.00 | 905.00 | 921.80 | 921.80 | -0.49% | 13,356 |
| Jul 25, 2025 | 925.00 | 934.00 | 910.00 | 926.35 | 926.35 | 1.08% | 15,893 |
| Jul 24, 2025 | 921.00 | 929.95 | 901.00 | 916.45 | 916.45 | 0.39% | 10,635 |
| Jul 23, 2025 | 940.00 | 943.90 | 898.90 | 912.90 | 912.90 | -3.84% | 21,214 |
| Jul 22, 2025 | 952.00 | 962.00 | 930.40 | 949.40 | 949.40 | -0.09% | 11,309 |
| Jul 21, 2025 | 920.05 | 966.00 | 920.05 | 950.25 | 950.25 | 3.40% | 31,727 |
| Jul 18, 2025 | 940.05 | 950.00 | 900.00 | 919.00 | 919.00 | -2.71% | 13,255 |
| Jul 17, 2025 | 962.00 | 974.70 | 920.00 | 944.60 | 944.60 | -0.63% | 12,080 |
| Jul 16, 2025 | 972.95 | 984.00 | 930.00 | 950.60 | 950.60 | -1.50% | 24,352 |
| Jul 15, 2025 | 904.80 | 972.00 | 900.50 | 965.10 | 965.10 | 7.76% | 49,485 |
| Jul 14, 2025 | 873.00 | 900.00 | 866.05 | 895.60 | 895.60 | 4.12% | 24,620 |
| Jul 11, 2025 | 848.00 | 864.25 | 848.00 | 860.20 | 860.20 | 1.89% | 17,434 |
| Jul 10, 2025 | 844.00 | 852.50 | 828.05 | 844.25 | 844.25 | 1.44% | 22,475 |
| Jul 9, 2025 | 825.00 | 840.00 | 820.00 | 832.30 | 832.30 | 1.08% | 18,835 |
| Jul 8, 2025 | 806.00 | 825.00 | 806.00 | 823.40 | 823.40 | 1.14% | 13,914 |
| Jul 7, 2025 | 825.00 | 827.80 | 794.00 | 814.10 | 814.10 | 0.84% | 14,417 |
| Jul 4, 2025 | 819.00 | 819.00 | 800.00 | 807.30 | 807.30 | -0.82% | 15,018 |
| Jul 3, 2025 | 817.95 | 827.90 | 806.00 | 813.95 | 813.95 | 0.81% | 12,953 |
| Jul 2, 2025 | 828.75 | 834.70 | 802.30 | 807.45 | 807.45 | -0.97% | 13,563 |
| Jul 1, 2025 | 844.90 | 844.90 | 801.25 | 815.35 | 815.35 | -1.82% | 13,842 |
| Jun 30, 2025 | 796.90 | 839.90 | 796.00 | 830.45 | 830.45 | 2.39% | 19,258 |