Fredun Pharmaceuticals Limited (BOM:539730)
India · Delayed Price · Currency is INR 1,453.35
-94.40 (-6.10%)
At close: Aug 17, 2026
Fredun Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,599.95 | 1,600.00 | 1,408.90 | 1,453.35 | 1,453.35 | -6.10% | 39,176 |
| Aug 14, 2026 | 1,520.00 | 1,599.90 | 1,443.00 | 1,547.75 | 1,547.75 | 3.33% | 74,322 |
| Aug 13, 2026 | 1,401.00 | 1,533.05 | 1,401.00 | 1,497.90 | 1,497.90 | 7.48% | 85,100 |
| Aug 12, 2026 | 1,293.70 | 1,400.00 | 1,270.00 | 1,393.70 | 1,393.70 | 9.22% | 50,554 |
| Aug 11, 2026 | 1,223.50 | 1,284.35 | 1,223.50 | 1,276.10 | 1,276.10 | 4.77% | 26,803 |
| Aug 10, 2026 | 1,269.10 | 1,289.00 | 1,154.70 | 1,218.00 | 1,218.00 | -2.11% | 44,545 |
| Aug 7, 2026 | 1,189.00 | 1,265.00 | 1,189.00 | 1,244.20 | 1,244.20 | 1.83% | 29,970 |
| Aug 6, 2026 | 1,328.00 | 1,331.00 | 1,201.00 | 1,221.80 | 1,221.80 | -6.97% | 55,873 |
| Aug 5, 2026 | 1,120.90 | 1,331.70 | 1,084.00 | 1,313.30 | 1,313.30 | 18.34% | 292,229 |
| Aug 4, 2026 | 1,064.40 | 1,115.00 | 1,055.30 | 1,109.75 | 1,109.75 | 5.45% | 40,348 |
| Aug 3, 2026 | 997.00 | 1,059.00 | 990.10 | 1,052.40 | 1,052.40 | 6.63% | 56,189 |
| Jul 31, 2026 | 970.00 | 999.00 | 955.00 | 987.00 | 987.00 | 5.54% | 43,228 |
| Jul 30, 2026 | 917.00 | 948.95 | 910.00 | 935.15 | 935.15 | 3.08% | 30,944 |
| Jul 29, 2026 | 903.00 | 925.00 | 887.00 | 907.20 | 907.20 | 0.37% | 42,926 |
| Jul 28, 2026 | 905.10 | 921.00 | 860.00 | 903.85 | 903.85 | -0.31% | 23,364 |
| Jul 27, 2026 | 907.70 | 924.40 | 876.00 | 906.70 | 906.70 | 1.28% | 16,738 |
| Jul 24, 2026 | 895.00 | 909.95 | 851.70 | 895.20 | 895.20 | -0.12% | 19,020 |
| Jul 23, 2026 | 878.00 | 927.00 | 865.00 | 896.30 | 896.30 | 1.19% | 19,553 |
| Jul 22, 2026 | 905.00 | 925.00 | 865.00 | 885.75 | 885.75 | -3.37% | 29,752 |
| Jul 21, 2026 | 926.65 | 940.00 | 902.60 | 916.60 | 916.60 | -1.08% | 20,605 |
| Jul 20, 2026 | 931.00 | 950.00 | 859.75 | 926.65 | 926.65 | -2.99% | 43,809 |
| Jul 17, 2026 | 999.00 | 999.00 | 943.00 | 955.20 | 955.20 | -3.88% | 21,097 |
| Jul 16, 2026 | 999.00 | 999.00 | 945.00 | 993.80 | 993.80 | 5.48% | 31,521 |
| Jul 15, 2026 | 970.00 | 970.00 | 929.67 | 942.20 | 942.20 | -1.08% | 53,438 |
| Jul 14, 2026 | 922.48 | 983.33 | 922.48 | 952.52 | 952.52 | 3.77% | 60,830 |
| Jul 13, 2026 | 880.00 | 923.00 | 873.00 | 917.90 | 917.90 | 6.59% | 44,948 |
| Jul 10, 2026 | 888.30 | 888.33 | 854.67 | 861.12 | 861.12 | -1.96% | 25,319 |
| Jul 9, 2026 | 866.67 | 886.00 | 866.67 | 878.35 | 878.35 | 2.19% | 24,440 |
| Jul 8, 2026 | 868.33 | 878.67 | 850.00 | 859.53 | 859.53 | -0.42% | 26,399 |
| Jul 7, 2026 | 845.67 | 866.67 | 835.40 | 863.15 | 863.15 | 2.07% | 18,305 |
| Jul 6, 2026 | 861.70 | 861.70 | 823.93 | 845.67 | 845.67 | -2.00% | 36,644 |
| Jul 3, 2026 | 906.40 | 927.00 | 850.68 | 862.93 | 862.93 | -6.16% | 93,395 |
| Jul 2, 2026 | 942.67 | 948.67 | 883.70 | 919.60 | 919.60 | -1.66% | 29,159 |
| Jul 1, 2026 | 930.00 | 963.67 | 929.67 | 935.15 | 935.15 | -0.31% | 25,421 |
| Jun 30, 2026 | 908.33 | 941.67 | 908.33 | 938.10 | 938.10 | 2.88% | 27,887 |
| Jun 29, 2026 | 893.33 | 930.67 | 876.73 | 911.87 | 911.87 | 1.71% | 34,349 |
| Jun 25, 2026 | 879.58 | 899.33 | 856.33 | 896.52 | 896.52 | 4.17% | 40,502 |
| Jun 24, 2026 | 831.80 | 866.27 | 827.33 | 860.63 | 860.63 | 3.47% | 34,478 |
| Jun 23, 2026 | 853.35 | 862.50 | 809.67 | 831.80 | 831.80 | -3.16% | 58,550 |
| Jun 22, 2026 | 873.23 | 894.00 | 851.00 | 859.15 | 858.92 | -1.61% | 23,690 |
| Jun 19, 2026 | 881.65 | 890.00 | 856.67 | 873.23 | 873.00 | 0.16% | 26,141 |
| Jun 18, 2026 | 882.33 | 897.00 | 818.67 | 871.82 | 871.58 | 0.20% | 41,270 |
| Jun 17, 2026 | 846.67 | 899.67 | 846.65 | 870.05 | 869.81 | 3.06% | 47,174 |
| Jun 16, 2026 | 773.33 | 855.00 | 773.33 | 844.25 | 844.02 | 9.42% | 74,342 |
| Jun 15, 2026 | 788.28 | 788.28 | 756.67 | 771.55 | 771.34 | 0.17% | 35,093 |
| Jun 12, 2026 | 763.23 | 775.67 | 763.22 | 770.25 | 770.04 | 2.72% | 27,140 |
| Jun 11, 2026 | 781.68 | 786.33 | 742.00 | 749.85 | 749.65 | -3.17% | 28,613 |
| Jun 10, 2026 | 778.33 | 791.67 | 770.33 | 774.40 | 774.19 | 0.52% | 18,161 |
| Jun 9, 2026 | 767.13 | 778.87 | 760.00 | 770.42 | 770.21 | 0.59% | 27,806 |
| Jun 8, 2026 | 769.62 | 776.67 | 733.32 | 765.93 | 765.73 | -0.48% | 53,807 |