Fredun Pharmaceuticals Limited (BOM:539730)
India · Delayed Price · Currency is INR 2,464.55
-48.05 (-1.91%)
At close: May 6, 2026
Fredun Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,545.00 | 2,548.00 | 2,412.30 | 2,464.55 | 2,464.55 | -1.91% | 12,646 |
| May 5, 2026 | 2,450.00 | 2,525.00 | 2,331.00 | 2,512.60 | 2,512.60 | 3.57% | 17,735 |
| May 4, 2026 | 2,240.10 | 2,450.00 | 2,240.00 | 2,426.00 | 2,426.00 | 8.75% | 18,686 |
| Apr 30, 2026 | 2,075.00 | 2,278.85 | 2,021.00 | 2,230.90 | 2,230.90 | 6.37% | 11,851 |
| Apr 29, 2026 | 2,153.35 | 2,195.00 | 2,038.00 | 2,097.40 | 2,097.40 | -0.16% | 9,904 |
| Apr 28, 2026 | 2,096.65 | 2,200.00 | 2,070.00 | 2,100.85 | 2,100.85 | 3.02% | 10,799 |
| Apr 27, 2026 | 2,119.00 | 2,119.00 | 2,021.00 | 2,039.25 | 2,039.25 | -3.49% | 8,261 |
| Apr 24, 2026 | 2,129.00 | 2,169.90 | 2,071.00 | 2,112.90 | 2,112.90 | 0.10% | 6,844 |
| Apr 23, 2026 | 2,100.00 | 2,129.80 | 2,050.00 | 2,110.85 | 2,110.85 | 1.24% | 7,740 |
| Apr 22, 2026 | 2,093.00 | 2,141.00 | 2,055.00 | 2,085.00 | 2,085.00 | 2.01% | 7,793 |
| Apr 21, 2026 | 2,070.30 | 2,140.00 | 2,000.00 | 2,043.90 | 2,043.90 | -1.15% | 10,403 |
| Apr 20, 2026 | 1,820.00 | 2,091.00 | 1,820.00 | 2,067.70 | 2,067.70 | 12.43% | 33,033 |
| Apr 17, 2026 | 1,807.00 | 1,859.75 | 1,770.00 | 1,839.15 | 1,839.15 | 2.41% | 9,104 |
| Apr 16, 2026 | 1,796.00 | 1,814.90 | 1,711.30 | 1,795.80 | 1,795.80 | 0.51% | 9,089 |
| Apr 15, 2026 | 1,845.00 | 1,865.00 | 1,740.00 | 1,786.60 | 1,786.60 | -1.82% | 10,201 |
| Apr 13, 2026 | 1,801.80 | 1,834.95 | 1,760.00 | 1,819.65 | 1,819.65 | -0.22% | 6,846 |
| Apr 10, 2026 | 1,843.90 | 1,844.90 | 1,750.00 | 1,823.60 | 1,823.60 | -0.61% | 6,923 |
| Apr 9, 2026 | 1,757.45 | 1,846.00 | 1,724.00 | 1,834.75 | 1,834.75 | 4.40% | 11,348 |
| Apr 8, 2026 | 1,790.00 | 1,790.00 | 1,700.00 | 1,757.45 | 1,757.45 | 2.25% | 7,849 |
| Apr 7, 2026 | 1,719.85 | 1,719.90 | 1,686.00 | 1,718.75 | 1,718.75 | 0.34% | 7,041 |
| Apr 6, 2026 | 1,724.55 | 1,724.55 | 1,700.00 | 1,712.85 | 1,712.85 | -0.68% | 7,088 |
| Apr 2, 2026 | 1,700.00 | 1,746.75 | 1,670.00 | 1,724.55 | 1,724.55 | 0.49% | 8,183 |
| Apr 1, 2026 | 1,667.20 | 1,750.00 | 1,667.20 | 1,716.20 | 1,716.20 | 2.66% | 6,603 |
| Mar 30, 2026 | 1,699.00 | 1,699.00 | 1,670.00 | 1,671.80 | 1,671.80 | -1.30% | 6,972 |
| Mar 27, 2026 | 1,715.55 | 1,715.55 | 1,651.00 | 1,693.75 | 1,693.75 | -1.27% | 8,464 |
| Mar 25, 2026 | 1,701.00 | 1,780.00 | 1,701.00 | 1,715.55 | 1,715.55 | 1.77% | 8,059 |
| Mar 24, 2026 | 1,660.00 | 1,833.00 | 1,650.00 | 1,685.75 | 1,685.75 | -0.03% | 10,223 |
| Mar 23, 2026 | 1,650.00 | 1,692.50 | 1,590.00 | 1,686.30 | 1,686.30 | 2.15% | 10,979 |
| Mar 20, 2026 | 1,629.90 | 1,678.95 | 1,609.95 | 1,650.85 | 1,650.85 | 1.92% | 7,467 |
| Mar 19, 2026 | 1,605.05 | 1,650.00 | 1,551.50 | 1,619.70 | 1,619.70 | 0.29% | 8,329 |
| Mar 18, 2026 | 1,620.00 | 1,666.00 | 1,590.05 | 1,614.95 | 1,614.95 | -1.37% | 7,291 |
| Mar 17, 2026 | 1,592.00 | 1,665.00 | 1,592.00 | 1,637.30 | 1,637.30 | 1.46% | 8,331 |
| Mar 16, 2026 | 1,625.00 | 1,675.00 | 1,576.00 | 1,613.80 | 1,613.80 | -1.16% | 6,687 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,602.00 | 1,632.75 | 1,632.75 | -2.70% | 8,205 |
| Mar 12, 2026 | 1,727.90 | 1,727.90 | 1,635.00 | 1,678.10 | 1,678.10 | -0.03% | 7,008 |
| Mar 11, 2026 | 1,698.00 | 1,718.00 | 1,610.00 | 1,678.55 | 1,678.55 | -0.73% | 7,833 |
| Mar 10, 2026 | 1,643.00 | 1,840.00 | 1,600.00 | 1,690.95 | 1,690.95 | 7.18% | 13,708 |
| Mar 9, 2026 | 1,519.95 | 1,639.00 | 1,452.50 | 1,577.60 | 1,577.60 | 2.83% | 9,021 |
| Mar 6, 2026 | 1,526.00 | 1,558.80 | 1,526.00 | 1,534.15 | 1,534.15 | -1.24% | 8,963 |
| 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 |