Franklin Industries Limited (BOM:540190)
India · Delayed Price · Currency is INR 0.9200
+0.0400 (4.55%)
At close: Sep 17, 2025
Franklin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 4.55% | 49,145,380 |
| Sep 16, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 4.76% | 23,665,300 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 12,549,830 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 14,286,790 |
| Sep 11, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 13,019,050 |
| Sep 10, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 4.49% | 42,086,780 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.71% | 35,464,820 |
| Sep 8, 2025 | 0.89 | 0.92 | 0.84 | 0.85 | 0.85 | -3.41% | 75,074,850 |
| Sep 5, 2025 | 0.97 | 0.98 | 0.87 | 0.88 | 0.88 | -8.33% | 63,390,380 |
| Sep 4, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 7,731,670 |
| Sep 3, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 27,396,480 |
| Sep 2, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -8.49% | 33,880,340 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | 4,061,224 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 9.35% | 69,222,170 |
| Aug 28, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 9.18% | 51,079,040 |
| Aug 26, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 3,931,764 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 4,102,739 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 3,501,615 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 6,414,468 |
| Aug 20, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 7,353,745 |
| Aug 19, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 1.01% | 8,392,485 |
| Aug 18, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 6,268,361 |
| Aug 14, 2025 | 1.06 | 1.12 | 0.99 | 1.00 | 1.00 | -7.41% | 24,207,000 |
| Aug 13, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 9.09% | 12,656,910 |
| 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 |