FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.56	31.56	31.56	31.56	31.56	-1.22%	-
Jan 29, 2026	31.95	31.95	31.95	31.95	31.95	-0.25%	-
Jan 28, 2026	32.03	32.03	32.03	32.03	32.03	-1.54%	-
Jan 27, 2026	32.53	32.53	32.53	32.53	32.53	-0.82%	-
Jan 26, 2026	32.12	32.80	32.12	32.80	32.80	-2.03%	162
Jan 23, 2026	33.48	33.48	33.48	33.48	33.48	3.46%	-
Jan 22, 2026	32.36	32.36	32.36	32.36	32.36	0.34%	-
Jan 21, 2026	32.25	32.25	32.25	32.25	32.25	-1.13%	-
Jan 20, 2026	32.62	32.62	32.62	32.62	32.62	-0.70%	-
Jan 19, 2026	32.85	32.85	32.85	32.85	32.85	-2.49%	-
Jan 16, 2026	33.69	33.69	33.69	33.69	33.69	0.18%	-
Jan 15, 2026	33.63	33.63	33.63	33.63	33.63	0.18%	-
Jan 14, 2026	33.57	33.57	33.57	33.57	33.57	-6.78%	-
Jan 13, 2026	36.01	36.01	36.01	36.01	36.01	0.70%	-
Jan 12, 2026	35.76	35.76	35.76	35.76	35.76	-0.39%	-
Jan 9, 2026	35.90	35.90	35.90	35.90	35.90	3.13%	-
Jan 8, 2026	34.81	34.81	34.81	34.81	34.81	-2.49%	-
Jan 7, 2026	35.70	35.70	35.70	35.70	35.70	2.50%	-
Jan 6, 2026	34.83	34.83	34.83	34.83	34.83	-1.33%	-
Jan 5, 2026	35.07	35.30	35.07	35.30	35.30	0.17%	150
Jan 2, 2026	35.24	35.24	35.24	35.24	35.24	-0.37%	-
Dec 30, 2025	35.37	35.37	35.37	35.37	35.37	-1.70%	-
Dec 29, 2025	35.98	35.98	35.98	35.98	35.98	0.98%	-
Dec 23, 2025	35.63	35.63	35.63	35.63	35.63	-1.90%	-
Dec 22, 2025	36.32	36.32	36.32	36.32	36.32	-1.92%	-
Dec 19, 2025	37.03	37.03	37.03	37.03	37.03	2.10%	-
Dec 18, 2025	36.27	36.27	36.27	36.27	36.27	0.97%	-
Dec 17, 2025	35.92	35.92	35.92	35.92	35.92	3.58%	-
Dec 16, 2025	34.68	34.68	34.68	34.68	34.68	-2.75%	-
Dec 15, 2025	35.66	35.66	35.66	35.66	35.66	-1.41%	-
Dec 12, 2025	36.17	36.17	36.17	36.17	36.17	2.90%	-
Dec 11, 2025	35.15	35.15	35.15	35.15	35.03	-0.40%	-
Dec 10, 2025	35.29	35.29	35.29	35.29	35.17	-1.40%	-
Dec 9, 2025	35.79	35.79	35.79	35.79	35.67	1.68%	-
Dec 8, 2025	35.20	35.20	35.20	35.20	35.08	0.92%	-
Dec 5, 2025	34.88	34.88	34.88	34.88	34.76	0.20%	-
Dec 4, 2025	34.81	34.81	34.81	34.81	34.69	2.23%	-
Dec 3, 2025	34.05	34.05	34.05	34.05	33.93	5.71%	-
Dec 2, 2025	32.21	32.21	32.21	32.21	32.10	-5.98%	-
Dec 1, 2025	34.26	34.26	34.26	34.26	34.14	-2.06%	-
Nov 28, 2025	34.98	34.98	34.98	34.98	34.86	0.37%	-
Nov 27, 2025	34.85	34.85	34.85	34.85	34.73	0.29%	-
Nov 26, 2025	34.75	34.75	34.75	34.75	34.63	4.48%	-
Nov 25, 2025	33.26	33.26	33.26	33.26	33.15	-0.54%	-
Nov 24, 2025	33.44	33.44	33.44	33.44	33.33	2.36%	-
Nov 21, 2025	32.67	32.67	32.67	32.67	32.56	-5.63%	-
Nov 20, 2025	34.62	34.62	34.62	34.62	34.50	3.16%	-
Nov 19, 2025	33.56	33.56	33.56	33.56	33.45	-1.15%	-
Nov 18, 2025	33.95	33.95	33.95	33.95	33.83	-2.10%	-
Nov 17, 2025	34.68	34.68	34.68	34.68	34.56	1.17%	-