FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.24	38.24	38.24	38.24	-	-1.19%	-
Apr 22, 2026	38.70	38.70	38.70	38.70	38.70	-1.95%	-
Apr 21, 2026	38.69	39.47	38.69	39.47	39.47	3.57%	50
Apr 20, 2026	38.11	38.11	38.11	38.11	38.11	1.49%	-
Apr 17, 2026	37.55	37.55	37.55	37.55	37.55	1.05%	-
Apr 16, 2026	37.16	37.16	37.16	37.16	37.16	0.30%	-
Apr 15, 2026	37.05	37.05	37.05	37.05	37.05	-0.08%	-
Apr 14, 2026	37.08	37.08	37.08	37.08	37.08	3.03%	-
Apr 13, 2026	35.99	35.99	35.99	35.99	35.99	0.98%	-
Apr 10, 2026	35.64	35.64	35.64	35.64	35.64	-1.47%	-
Apr 9, 2026	36.17	36.17	36.17	36.17	36.17	0.72%	-
Apr 8, 2026	35.91	35.91	35.91	35.91	35.91	4.30%	-
Apr 7, 2026	34.43	34.43	34.43	34.43	34.43	2.78%	-
Apr 2, 2026	33.50	33.50	33.50	33.50	33.50	-0.95%	-
Apr 1, 2026	33.82	33.82	33.82	33.82	33.82	2.73%	-
Mar 31, 2026	32.92	32.92	32.92	32.92	32.92	-2.60%	-
Mar 30, 2026	33.05	33.80	33.05	33.80	33.80	0.36%	309
Mar 27, 2026	33.68	33.68	33.68	33.68	33.68	-5.50%	-
Mar 26, 2026	35.64	35.64	35.64	35.64	35.64	-3.28%	-
Mar 25, 2026	36.85	36.85	36.85	36.85	36.85	0.63%	-
Mar 24, 2026	36.62	36.62	36.62	36.62	36.62	5.35%	-
Mar 23, 2026	34.76	34.76	34.76	34.76	34.76	-4.45%	-
Mar 20, 2026	36.38	36.38	36.38	36.38	36.38	-1.78%	-
Mar 19, 2026	37.04	37.04	37.04	37.04	37.04	0.38%	-
Mar 18, 2026	37.78	37.78	36.90	36.90	36.90	-0.38%	122
Mar 17, 2026	37.04	37.04	37.04	37.04	37.04	-0.59%	-
Mar 16, 2026	37.26	37.26	37.26	37.26	37.26	1.72%	-
Mar 13, 2026	36.63	36.63	36.63	36.63	36.63	0.66%	-
Mar 12, 2026	36.39	36.39	36.39	36.39	36.39	-2.23%	-
Mar 11, 2026	37.22	37.22	37.22	37.22	37.09	-2.67%	-
Mar 10, 2026	36.81	38.24	36.81	38.24	38.11	6.02%	122
Mar 9, 2026	36.07	36.07	36.07	36.07	35.94	-0.82%	-
Mar 6, 2026	36.37	36.37	36.37	36.37	36.24	-2.05%	-
Mar 5, 2026	37.13	37.13	37.13	37.13	37.00	1.28%	-
Mar 4, 2026	36.66	36.66	36.66	36.66	36.53	-2.68%	-
Mar 3, 2026	37.67	37.67	37.67	37.67	37.54	-3.16%	-
Mar 2, 2026	38.90	38.90	38.90	38.90	38.76	-0.49%	-
Feb 27, 2026	39.09	39.09	39.09	39.09	38.95	-1.16%	-
Feb 26, 2026	39.55	39.55	39.55	39.55	39.41	2.54%	-
Feb 25, 2026	38.57	38.57	38.57	38.57	38.44	-0.10%	-
Feb 24, 2026	38.61	38.61	38.61	38.61	38.48	0.97%	-
Feb 23, 2026	38.24	38.24	38.24	38.24	38.11	0.71%	-
Feb 20, 2026	37.97	37.97	37.97	37.97	37.84	3.94%	-
Feb 19, 2026	36.53	36.53	36.53	36.53	36.40	-1.14%	-
Feb 18, 2026	36.95	36.95	36.95	36.95	36.82	0.57%	-
Feb 17, 2026	36.74	36.74	36.74	36.74	36.61	-0.38%	-
Feb 16, 2026	36.88	36.88	36.88	36.88	36.75	3.89%	-
Feb 13, 2026	35.50	35.50	35.50	35.50	35.38	-1.22%	-
Feb 12, 2026	35.94	35.94	35.94	35.94	35.81	1.30%	-
Feb 11, 2026	35.48	35.48	35.48	35.48	35.36	-0.81%	-