Skip to main content
logo
Fredun Pharmaceuticals Limited (BOM:539730)
India flag India · Delayed Price · Currency is INR
2,370.65
-27.15 (-1.13%)
At close: May 27, 2026

Fredun Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,399.002,423.002,173.302,370.652,370.65-1.13%34,744
May 26, 20262,379.952,450.002,260.002,397.802,397.800.57%16,946
May 25, 20262,573.002,620.002,250.002,384.102,384.10-5.72%38,131
May 22, 20262,580.002,619.952,475.002,528.852,528.85-0.94%9,719
May 21, 20262,468.852,560.002,467.852,552.752,552.755.28%14,839
May 20, 20262,429.802,465.002,341.002,424.652,424.652.52%7,219
May 19, 20262,326.052,399.002,318.002,365.002,365.002.71%9,267
May 18, 20262,370.002,440.002,273.002,302.552,302.55-2.70%16,548
May 15, 20262,399.952,500.002,355.002,366.452,366.45-1.01%9,221
May 14, 20262,398.002,440.002,330.002,390.552,390.551.32%9,500
May 13, 20262,360.002,427.002,300.002,359.402,359.40-0.07%7,818
May 12, 20262,411.002,539.952,354.002,361.002,361.00-6.34%10,807
May 11, 20262,400.002,550.002,164.952,520.902,520.906.15%22,498
May 8, 20262,335.002,492.002,180.002,374.952,374.950.45%21,543
May 7, 20262,464.552,480.002,350.002,364.202,364.20-4.07%7,712
May 6, 20262,545.002,548.002,412.302,464.552,464.55-1.91%12,646
May 5, 20262,450.002,525.002,331.002,512.602,512.603.57%17,735
May 4, 20262,240.102,450.002,240.002,426.002,426.008.75%18,686
Apr 30, 20262,075.002,278.852,021.002,230.902,230.906.37%11,851
Apr 29, 20262,153.352,195.002,038.002,097.402,097.40-0.16%9,904
Apr 28, 20262,096.652,200.002,070.002,100.852,100.853.02%10,799
Apr 27, 20262,119.002,119.002,021.002,039.252,039.25-3.49%8,261
Apr 24, 20262,129.002,169.902,071.002,112.902,112.900.10%6,844
Apr 23, 20262,100.002,129.802,050.002,110.852,110.851.24%7,740
Apr 22, 20262,093.002,141.002,055.002,085.002,085.002.01%7,793
Apr 21, 20262,070.302,140.002,000.002,043.902,043.90-1.15%10,403
Apr 20, 20261,820.002,091.001,820.002,067.702,067.7012.43%33,033
Apr 17, 20261,807.001,859.751,770.001,839.151,839.152.41%9,104
Apr 16, 20261,796.001,814.901,711.301,795.801,795.800.51%9,089
Apr 15, 20261,845.001,865.001,740.001,786.601,786.60-1.82%10,201
Apr 13, 20261,801.801,834.951,760.001,819.651,819.65-0.22%6,846
Apr 10, 20261,843.901,844.901,750.001,823.601,823.60-0.61%6,923
Apr 9, 20261,757.451,846.001,724.001,834.751,834.754.40%11,348
Apr 8, 20261,790.001,790.001,700.001,757.451,757.452.25%7,849
Apr 7, 20261,719.851,719.901,686.001,718.751,718.750.34%7,041
Apr 6, 20261,724.551,724.551,700.001,712.851,712.85-0.68%7,088
Apr 2, 20261,700.001,746.751,670.001,724.551,724.550.49%8,183
Apr 1, 20261,667.201,750.001,667.201,716.201,716.202.66%6,603
Mar 30, 20261,699.001,699.001,670.001,671.801,671.80-1.30%6,972
Mar 27, 20261,715.551,715.551,651.001,693.751,693.75-1.27%8,464
Mar 25, 20261,701.001,780.001,701.001,715.551,715.551.77%8,059
Mar 24, 20261,660.001,833.001,650.001,685.751,685.75-0.03%10,223
Mar 23, 20261,650.001,692.501,590.001,686.301,686.302.15%10,979
Mar 20, 20261,629.901,678.951,609.951,650.851,650.851.92%7,467
Mar 19, 20261,605.051,650.001,551.501,619.701,619.700.29%8,329
Mar 18, 20261,620.001,666.001,590.051,614.951,614.95-1.37%7,291
Mar 17, 20261,592.001,665.001,592.001,637.301,637.301.46%8,331
Mar 16, 20261,625.001,675.001,576.001,613.801,613.80-1.16%6,687
Mar 13, 20261,690.001,690.001,602.001,632.751,632.75-2.70%8,205
Mar 12, 20261,727.901,727.901,635.001,678.101,678.10-0.03%7,008