FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	30.75	30.75	30.75	30.75	30.62	-2.90%	-
May 15, 2026	31.67	31.67	31.67	31.67	31.53	-1.52%	-
May 14, 2026	32.16	32.16	32.16	32.16	32.02	-0.83%	-
May 13, 2026	32.43	32.43	32.43	32.43	32.29	-3.97%	-
May 12, 2026	33.77	33.77	33.77	33.77	33.63	-1.75%	-
May 11, 2026	34.37	34.37	34.37	34.37	34.22	-2.25%	-
May 8, 2026	35.16	35.16	35.16	35.16	35.01	1.01%	-
May 7, 2026	34.81	34.81	34.81	34.81	34.66	-1.92%	-
May 6, 2026	35.49	35.49	35.49	35.49	35.34	5.56%	-
May 5, 2026	33.62	33.62	33.62	33.62	33.48	-17.29%	-
May 4, 2026	40.65	40.65	40.65	40.65	40.48	6.22%	-
Apr 30, 2026	38.27	38.27	38.27	38.27	38.11	-1.19%	-
Apr 29, 2026	38.73	38.73	38.73	38.73	38.56	-0.56%	-
Apr 28, 2026	38.95	38.95	38.95	38.95	38.78	0.41%	-
Apr 27, 2026	38.79	38.79	38.79	38.79	38.62	1.49%	-
Apr 24, 2026	38.22	38.22	38.22	38.22	38.06	-0.05%	-
Apr 23, 2026	38.24	38.24	38.24	38.24	38.08	-1.19%	-
Apr 22, 2026	38.70	38.70	38.70	38.70	38.53	-1.95%	-
Apr 21, 2026	38.69	39.47	38.69	39.47	39.30	3.57%	50
Apr 20, 2026	38.11	38.11	38.11	38.11	37.95	1.49%	-
Apr 17, 2026	37.55	37.55	37.55	37.55	37.39	1.05%	-