Franklin Industries Limited (BOM:540190)
India · Delayed Price · Currency is INR 0.9900
-0.0100 (-1.00%)
At close: Aug 12, 2025
Franklin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 7,121,591 |
| Aug 11, 2025 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -6.54% | 18,193,830 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 19,638,190 |
| Aug 7, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 9.90% | 35,603,390 |
| Aug 6, 2025 | 1.00 | 1.17 | 0.98 | 1.01 | 1.01 | -9.82% | 76,658,250 |
| Aug 5, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -19.42% | 92,111,880 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 3,070,568 |
| Aug 1, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 3,525,059 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -3.45% | 1,693,632 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 1,327,470 |
| Jul 29, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 1,524,855 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.39 | 1.42 | 1.42 | -7.19% | 4,115,324 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.52 | 1.53 | 1.53 | -1.92% | 3,637,037 |
| Jul 24, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | - | 1,956,465 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.55 | 1.56 | 1.56 | -3.11% | 2,182,202 |
| Jul 22, 2025 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | - | 3,131,370 |
| Jul 21, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 2,424,433 |
| Jul 18, 2025 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | 0.61% | 2,726,284 |
| Jul 17, 2025 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 2,211,443 |
| Jul 16, 2025 | 1.63 | 1.68 | 1.58 | 1.62 | 1.62 | 1.25% | 2,872,355 |
| Jul 15, 2025 | 1.53 | 1.61 | 1.51 | 1.60 | 1.60 | 5.96% | 2,276,887 |
| Jul 14, 2025 | 1.64 | 1.64 | 1.47 | 1.51 | 1.51 | -7.36% | 5,331,895 |
| Jul 11, 2025 | 1.69 | 1.74 | 1.59 | 1.63 | 1.63 | -4.68% | 5,352,781 |
| Jul 10, 2025 | 1.71 | 1.77 | 1.67 | 1.71 | 1.71 | 0.59% | 3,909,351 |
| Jul 9, 2025 | 1.67 | 1.73 | 1.55 | 1.70 | 1.70 | 4.94% | 7,805,936 |
| Jul 8, 2025 | 1.54 | 1.70 | 1.51 | 1.62 | 1.62 | 7.28% | 5,121,055 |
| Jul 7, 2025 | 1.46 | 1.55 | 1.44 | 1.51 | 1.51 | 6.34% | 5,653,560 |
| Jul 4, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 1,206,686 |
| Jul 3, 2025 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 1,974,050 |
| Jul 2, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 1,423,991 |
| Jul 1, 2025 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 1,781,871 |
| Jun 30, 2025 | 1.38 | 1.45 | 1.33 | 1.39 | 1.39 | 0.72% | 4,417,099 |
| Jun 27, 2025 | 1.34 | 1.40 | 1.29 | 1.38 | 1.38 | 5.34% | 2,696,457 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -1.50% | 4,342,535 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 3,752,810 |
| Jun 24, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 3,302,205 |
| Jun 23, 2025 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | -4.23% | 5,087,803 |
| Jun 20, 2025 | 1.35 | 1.53 | 1.35 | 1.42 | 1.42 | 1.43% | 2,445,306 |
| Jun 19, 2025 | 1.44 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 1,920,522 |
| Jun 18, 2025 | 1.53 | 1.53 | 1.41 | 1.44 | 1.44 | -4.00% | 2,731,013 |
| Jun 17, 2025 | 1.54 | 1.59 | 1.49 | 1.50 | 1.50 | -1.32% | 2,450,010 |
| Jun 16, 2025 | 1.50 | 1.59 | 1.40 | 1.52 | 1.52 | 1.33% | 5,343,276 |
| Jun 13, 2025 | 1.59 | 1.59 | 1.44 | 1.50 | 1.50 | -5.66% | 4,212,147 |
| Jun 12, 2025 | 1.70 | 1.73 | 1.56 | 1.59 | 1.59 | -6.47% | 4,552,056 |
| Jun 11, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 3,539,297 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -6.11% | 4,551,430 |
| Jun 9, 2025 | 1.71 | 1.97 | 1.65 | 1.80 | 1.80 | -7.69% | 8,705,528 |
| Jun 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 19.63% | 5,857,428 |
| Jun 5, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 9.40% | 1,322,384 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -23.59% | 4,388,515 |