FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	32.13	32.13	32.13	32.13	32.13	-	-
Jun 16, 2026	32.13	32.13	32.13	32.13	32.13	-0.06%	-
Jun 15, 2026	32.15	32.15	32.15	32.15	32.15	3.51%	-
Jun 12, 2026	31.06	31.06	31.06	31.06	31.06	2.71%	-
Jun 11, 2026	30.37	30.37	30.37	30.37	30.24	1.10%	-
Jun 10, 2026	30.04	30.04	30.04	30.04	29.91	-0.40%	-
Jun 9, 2026	30.16	30.16	30.16	30.16	30.03	0.10%	-
Jun 8, 2026	30.13	30.13	30.13	30.13	30.00	-0.50%	-
Jun 5, 2026	30.28	30.28	30.28	30.28	30.15	-1.11%	-
Jun 4, 2026	30.62	30.62	30.62	30.62	30.49	-0.62%	-
Jun 3, 2026	30.81	30.81	30.81	30.81	30.68	2.97%	-
Jun 2, 2026	29.92	29.92	29.92	29.92	29.79	-6.62%	-
Jun 1, 2026	32.04	32.04	32.04	32.04	31.90	2.33%	-
May 29, 2026	31.31	31.31	31.31	31.31	31.18	1.59%	-
May 28, 2026	30.82	30.82	30.82	30.82	30.69	-2.44%	-
May 27, 2026	31.59	31.59	31.59	31.59	31.45	-1.28%	-
May 26, 2026	32.00	32.00	32.00	32.00	31.86	-0.34%	-
May 25, 2026	32.11	32.11	32.11	32.11	31.97	2.42%	-
May 22, 2026	31.35	31.35	31.35	31.35	31.22	0.13%	-
May 21, 2026	31.31	31.31	31.31	31.31	31.18	2.52%	-
May 20, 2026	30.54	30.54	30.54	30.54	30.41	-0.13%	-
May 19, 2026	30.58	30.58	30.58	30.58	30.45	-0.55%	-