FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.90	30.90	30.90	30.90	-	-4.07%	-
Aug 25, 2026	32.21	32.21	32.21	32.21	32.21	-0.06%	-
Aug 24, 2026	32.23	32.23	32.23	32.23	32.23	0.62%	-
Aug 21, 2026	32.03	32.03	32.03	32.03	32.03	-0.37%	-
Aug 20, 2026	32.15	32.15	32.15	32.15	32.15	-0.25%	-
Aug 19, 2026	32.23	32.23	32.23	32.23	32.23	-0.46%	-
Aug 18, 2026	32.38	32.38	32.38	32.38	32.38	-1.52%	-
Aug 17, 2026	32.88	32.88	32.88	32.88	32.88	0.18%	-
Aug 14, 2026	32.82	32.82	32.82	32.82	32.82	-1.85%	-
Aug 13, 2026	33.44	33.44	33.44	33.44	33.44	-1.85%	-
Aug 12, 2026	34.07	34.07	34.07	34.07	34.07	-0.82%	-
Aug 11, 2026	34.35	34.35	34.35	34.35	34.35	-3.27%	-
Aug 10, 2026	35.51	35.51	35.51	35.51	35.51	0.79%	-
Aug 7, 2026	35.23	35.23	35.23	35.23	35.23	1.91%	-
Aug 6, 2026	34.57	34.57	34.57	34.57	34.57	-0.12%	-
Aug 5, 2026	34.61	34.61	34.61	34.61	34.61	5.26%	-
Aug 4, 2026	32.88	32.88	32.88	32.88	32.88	2.85%	-
Aug 3, 2026	31.97	31.97	31.97	31.97	31.97	1.27%	-
Jul 31, 2026	31.57	31.57	31.57	31.57	31.57	-0.13%	-
Jul 30, 2026	31.61	31.61	31.61	31.61	31.61	-1.95%	-
Jul 29, 2026	32.24	32.24	32.24	32.24	32.24	2.51%	-
Jul 28, 2026	31.45	31.45	31.45	31.45	31.45	0.42%	-
Jul 27, 2026	31.32	31.32	31.32	31.32	31.32	0.93%	-
Jul 24, 2026	31.03	31.03	31.03	31.03	31.03	0.91%	-
Jul 23, 2026	30.75	30.75	30.75	30.75	30.75	-1.69%	-
Jul 22, 2026	31.28	31.28	31.28	31.28	31.28	-0.76%	-
Jul 21, 2026	31.52	31.52	31.52	31.52	31.52	0.77%	-
Jul 20, 2026	31.28	31.28	31.28	31.28	31.28	-0.45%	-
Jul 17, 2026	31.42	31.42	31.42	31.42	31.42	2.38%	-
Jul 16, 2026	30.69	30.69	30.69	30.69	30.69	-1.73%	-
Jul 15, 2026	31.23	31.23	31.23	31.23	31.23	0.35%	-
Jul 14, 2026	31.12	31.12	31.12	31.12	31.12	0.16%	-
Jul 13, 2026	31.07	31.07	31.07	31.07	31.07	-0.32%	-
Jul 10, 2026	31.17	31.17	31.17	31.17	31.17	-5.92%	-
Jul 9, 2026	33.13	33.13	33.13	33.13	33.13	-0.33%	-
Jul 8, 2026	33.24	33.24	33.24	33.24	33.24	-1.54%	-
Jul 7, 2026	33.76	33.76	33.76	33.76	33.76	2.46%	-
Jul 6, 2026	32.95	32.95	32.95	32.95	32.95	0.18%	-
Jul 3, 2026	32.89	32.89	32.89	32.89	32.89	-	-
Jul 2, 2026	32.89	32.89	32.89	32.89	32.89	-0.12%	-
Jul 1, 2026	32.93	32.93	32.93	32.93	32.93	0.98%	-
Jun 30, 2026	32.61	32.61	32.61	32.61	32.61	0.06%	-
Jun 29, 2026	32.59	32.59	32.59	32.59	32.59	0.99%	-
Jun 26, 2026	32.27	32.27	32.27	32.27	32.27	-2.30%	-
Jun 25, 2026	33.03	33.03	33.03	33.03	33.03	0.70%	-
Jun 24, 2026	32.80	32.80	32.80	32.80	32.80	2.02%	-
Jun 23, 2026	32.15	32.15	32.15	32.15	32.15	-0.16%	-
Jun 22, 2026	32.20	32.20	32.20	32.20	32.20	0.03%	-
Jun 19, 2026	32.19	32.19	32.19	32.19	32.19	2.91%	-
Jun 18, 2026	31.28	31.28	31.28	31.28	31.28	-2.65%	-