Fredun Pharmaceuticals Limited (BOM:539730)
India · Delayed Price · Currency is INR 1,553.40
+19.30 (1.26%)
At close: Mar 5, 2026
Fredun Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,583.95 | 1,588.95 | 1,515.00 | 1,553.40 | 1,553.40 | 1.26% | 8,204 |
| Mar 4, 2026 | 1,520.00 | 1,593.00 | 1,505.00 | 1,534.10 | 1,534.10 | -1.63% | 7,991 |
| Mar 2, 2026 | 1,515.15 | 1,609.90 | 1,515.15 | 1,559.50 | 1,559.50 | -4.00% | 11,236 |
| Feb 27, 2026 | 1,640.00 | 1,658.00 | 1,605.00 | 1,624.45 | 1,624.45 | -0.96% | 7,705 |
| Feb 26, 2026 | 1,606.00 | 1,668.80 | 1,602.00 | 1,640.15 | 1,640.15 | -0.40% | 7,478 |
| Feb 25, 2026 | 1,660.00 | 1,670.00 | 1,605.30 | 1,646.80 | 1,646.80 | 0.01% | 6,125 |
| Feb 24, 2026 | 1,703.00 | 1,703.00 | 1,600.00 | 1,646.60 | 1,646.60 | -1.23% | 7,855 |
| Feb 23, 2026 | 1,718.00 | 1,718.00 | 1,626.00 | 1,667.15 | 1,667.15 | 0.18% | 5,777 |
| Feb 20, 2026 | 1,714.00 | 1,750.00 | 1,601.00 | 1,664.20 | 1,664.20 | -2.81% | 8,457 |
| Feb 19, 2026 | 1,770.00 | 1,777.00 | 1,698.05 | 1,712.25 | 1,712.25 | -1.54% | 7,568 |
| Feb 18, 2026 | 1,810.00 | 1,810.05 | 1,712.10 | 1,739.05 | 1,739.05 | -1.60% | 9,084 |
| Feb 17, 2026 | 1,778.00 | 1,785.00 | 1,735.20 | 1,767.35 | 1,767.35 | 1.29% | 8,275 |
| Feb 16, 2026 | 1,806.00 | 1,806.00 | 1,699.95 | 1,744.90 | 1,744.90 | -4.02% | 10,376 |
| Feb 13, 2026 | 1,825.00 | 1,865.00 | 1,781.50 | 1,818.05 | 1,818.05 | -0.44% | 11,280 |
| Feb 12, 2026 | 1,900.00 | 1,931.00 | 1,818.00 | 1,826.05 | 1,826.05 | -3.00% | 10,494 |
| Feb 11, 2026 | 1,750.00 | 1,944.00 | 1,731.00 | 1,882.50 | 1,882.50 | 5.59% | 19,442 |
| Feb 10, 2026 | 1,838.00 | 1,849.50 | 1,725.50 | 1,782.85 | 1,782.85 | -0.77% | 16,310 |
| Feb 9, 2026 | 1,672.00 | 1,842.00 | 1,672.00 | 1,796.60 | 1,796.60 | 9.02% | 29,901 |
| Feb 6, 2026 | 1,664.75 | 1,665.00 | 1,587.60 | 1,648.00 | 1,648.00 | -1.01% | 14,228 |
| Feb 5, 2026 | 1,648.20 | 1,689.90 | 1,635.20 | 1,664.75 | 1,664.75 | 1.31% | 13,636 |
| Feb 4, 2026 | 1,619.20 | 1,650.00 | 1,581.00 | 1,643.25 | 1,643.25 | 0.60% | 12,616 |
| Feb 3, 2026 | 1,526.00 | 1,659.90 | 1,526.00 | 1,633.40 | 1,633.40 | 2.39% | 15,226 |
| Feb 2, 2026 | 1,560.00 | 1,619.00 | 1,508.00 | 1,595.20 | 1,595.20 | 2.80% | 13,127 |
| Feb 1, 2026 | 1,569.80 | 1,609.00 | 1,521.00 | 1,551.70 | 1,551.70 | 0.87% | 13,200 |
| Jan 30, 2026 | 1,506.00 | 1,558.95 | 1,465.00 | 1,538.30 | 1,538.30 | 3.28% | 17,091 |
| Jan 29, 2026 | 1,530.00 | 1,530.00 | 1,450.00 | 1,489.50 | 1,489.50 | -0.86% | 11,544 |
| Jan 28, 2026 | 1,515.00 | 1,548.00 | 1,470.00 | 1,502.35 | 1,502.35 | 0.97% | 12,321 |
| Jan 27, 2026 | 1,455.00 | 1,513.50 | 1,451.00 | 1,487.90 | 1,487.90 | 0.75% | 14,732 |
| Jan 23, 2026 | 1,505.00 | 1,525.00 | 1,450.00 | 1,476.80 | 1,476.80 | -1.82% | 13,268 |
| Jan 22, 2026 | 1,509.00 | 1,529.95 | 1,460.00 | 1,504.10 | 1,504.10 | 2.12% | 13,573 |
| Jan 21, 2026 | 1,504.00 | 1,523.90 | 1,432.00 | 1,472.90 | 1,472.90 | -2.12% | 13,964 |
| Jan 20, 2026 | 1,530.00 | 1,549.00 | 1,450.00 | 1,504.85 | 1,504.85 | -0.68% | 18,348 |
| Jan 19, 2026 | 1,488.00 | 1,538.00 | 1,412.30 | 1,515.15 | 1,515.15 | 1.32% | 15,968 |
| Jan 16, 2026 | 1,589.00 | 1,589.00 | 1,460.00 | 1,495.45 | 1,495.45 | -3.18% | 10,816 |
| Jan 14, 2026 | 1,528.00 | 1,577.00 | 1,500.00 | 1,544.50 | 1,544.50 | 3.22% | 14,363 |
| Jan 13, 2026 | 1,390.00 | 1,509.90 | 1,390.00 | 1,496.30 | 1,496.30 | 7.01% | 20,353 |
| Jan 12, 2026 | 1,450.00 | 1,450.00 | 1,362.15 | 1,398.30 | 1,398.30 | -2.70% | 18,389 |
| Jan 9, 2026 | 1,499.70 | 1,499.70 | 1,430.00 | 1,437.05 | 1,437.05 | -2.84% | 13,389 |
| Jan 8, 2026 | 1,510.00 | 1,545.00 | 1,435.50 | 1,479.05 | 1,479.05 | -2.10% | 23,232 |
| Jan 7, 2026 | 1,554.40 | 1,571.00 | 1,465.00 | 1,510.75 | 1,510.75 | -1.66% | 18,288 |
| Jan 6, 2026 | 1,587.70 | 1,597.80 | 1,521.00 | 1,536.30 | 1,536.30 | -2.02% | 12,405 |
| Jan 5, 2026 | 1,619.90 | 1,619.90 | 1,540.05 | 1,567.90 | 1,567.90 | -1.07% | 13,211 |
| Jan 2, 2026 | 1,550.00 | 1,627.00 | 1,510.00 | 1,584.90 | 1,584.90 | 3.17% | 13,315 |
| Jan 1, 2026 | 1,570.00 | 1,608.80 | 1,521.50 | 1,536.25 | 1,536.25 | -2.66% | 22,014 |
| Dec 31, 2025 | 1,637.00 | 1,638.15 | 1,567.10 | 1,578.30 | 1,578.30 | -1.68% | 12,890 |
| Dec 30, 2025 | 1,680.00 | 1,683.00 | 1,556.85 | 1,605.35 | 1,605.35 | -3.58% | 13,937 |
| Dec 29, 2025 | 1,673.40 | 1,717.90 | 1,638.70 | 1,665.00 | 1,665.00 | -2.33% | 13,546 |
| Dec 26, 2025 | 1,709.00 | 1,745.70 | 1,675.00 | 1,704.65 | 1,704.65 | 1.14% | 13,562 |
| Dec 24, 2025 | 1,716.00 | 1,728.40 | 1,658.70 | 1,685.45 | 1,685.45 | -1.79% | 11,029 |
| Dec 23, 2025 | 1,775.00 | 1,823.95 | 1,700.00 | 1,716.20 | 1,716.20 | -2.08% | 13,319 |