FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.97	37.97	37.97	37.97	37.97	3.94%	-
Feb 19, 2026	36.53	36.53	36.53	36.53	36.53	-1.14%	-
Feb 18, 2026	36.95	36.95	36.95	36.95	36.95	0.57%	-
Feb 17, 2026	36.74	36.74	36.74	36.74	36.74	-0.38%	-
Feb 16, 2026	36.88	36.88	36.88	36.88	36.88	3.89%	-
Feb 13, 2026	35.50	35.50	35.50	35.50	35.50	-1.22%	-
Feb 12, 2026	35.94	35.94	35.94	35.94	35.94	1.30%	-
Feb 11, 2026	35.48	35.48	35.48	35.48	35.48	-0.81%	-
Feb 10, 2026	35.77	35.77	35.77	35.77	35.77	-2.03%	-
Feb 9, 2026	36.51	36.51	36.51	36.51	36.51	0.16%	-
Feb 6, 2026	36.45	36.45	36.45	36.45	36.45	-0.65%	-
Feb 5, 2026	36.69	36.69	36.69	36.69	36.69	0.19%	-
Feb 4, 2026	36.62	36.62	36.62	36.62	36.62	5.87%	-
Feb 3, 2026	34.59	34.59	34.59	34.59	34.59	13.97%	-
Feb 2, 2026	30.35	30.35	30.35	30.35	30.35	-3.83%	-
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%	-