FRA:NS7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.98	15.11	14.98	15.11	15.11	2.39%	130
Oct 8, 2026	14.79	14.79	14.76	14.76	14.76	-0.82%	70
Oct 7, 2026	15.21	15.21	14.83	14.88	14.88	-1.47%	600
Oct 6, 2026	15.04	15.10	15.04	15.10	15.10	1.37%	190
Oct 5, 2026	14.79	14.90	14.79	14.90	14.90	0.59%	150
Oct 2, 2026	14.81	14.81	14.81	14.81	14.81	1.44%	-
Oct 1, 2026	14.74	14.74	14.45	14.60	14.60	-3.69%	2,150
Sep 30, 2026	15.21	15.21	15.12	15.16	15.16	4.68%	1,120
Sep 29, 2026	14.34	14.48	14.34	14.48	14.48	2.55%	1,000
Sep 28, 2026	14.39	14.39	13.86	14.12	14.12	3.46%	2,653
Sep 25, 2026	13.57	13.65	13.57	13.65	13.65	-1.17%	2,000
Sep 24, 2026	13.69	13.81	13.69	13.81	13.81	-2.21%	1,500
Sep 23, 2026	14.12	14.12	14.12	14.12	14.12	3.96%	-
Sep 22, 2026	13.58	13.58	13.58	13.58	13.58	0.58%	-
Sep 21, 2026	13.51	13.51	13.51	13.51	13.51	-1.96%	-
Sep 18, 2026	13.78	13.78	13.78	13.78	13.78	1.40%	-
Sep 17, 2026	13.34	13.59	13.34	13.59	13.59	0.49%	200
Sep 16, 2026	13.61	13.61	13.49	13.52	13.52	-0.28%	500
Sep 15, 2026	13.56	13.56	13.56	13.56	13.56	-3.30%	-
Sep 14, 2026	13.99	14.02	13.99	14.02	14.02	2.34%	195
Sep 11, 2026	13.60	13.75	13.60	13.70	13.70	-0.16%	1,200
Sep 10, 2026	13.87	13.87	13.65	13.72	13.72	-3.49%	1,700
Sep 9, 2026	14.22	14.22	14.22	14.22	14.22	-0.31%	-
Sep 8, 2026	14.45	14.45	14.45	14.45	14.26	-0.63%	-
Sep 7, 2026	14.41	14.54	14.41	14.54	14.35	2.14%	3
Sep 4, 2026	14.31	14.31	14.24	14.24	14.05	-0.60%	550
Sep 3, 2026	14.29	14.32	14.28	14.32	14.14	0.75%	535
Sep 2, 2026	13.84	14.22	13.84	14.22	14.03	-2.11%	25
Sep 1, 2026	14.52	14.52	14.52	14.52	14.33	0.48%	-
Aug 31, 2026	14.45	14.45	14.45	14.45	14.27	-2.88%	-
Aug 28, 2026	15.11	15.11	14.88	14.88	14.69	0.76%	1,667
Aug 27, 2026	14.79	14.79	14.77	14.77	14.58	0.48%	441
Aug 26, 2026	14.72	14.72	14.70	14.70	14.51	-0.90%	235
Aug 25, 2026	14.96	14.96	14.83	14.83	14.64	0.90%	600
Aug 24, 2026	14.80	14.85	14.70	14.70	14.51	-0.27%	1,130
Aug 21, 2026	14.51	14.74	14.51	14.74	14.55	0.95%	1,771
Aug 20, 2026	14.47	14.60	14.32	14.60	14.41	-0.84%	2,298
Aug 19, 2026	13.62	14.73	13.62	14.73	14.54	7.96%	1,806
Aug 18, 2026	13.64	13.64	13.64	13.64	13.46	-3.12%	-
Aug 17, 2026	14.08	14.08	14.08	14.08	13.90	2.80%	-
Aug 14, 2026	13.58	13.71	13.58	13.70	13.52	-2.24%	420
Aug 13, 2026	14.01	14.01	14.01	14.01	13.83	-1.34%	-
Aug 12, 2026	14.03	14.20	14.03	14.20	14.02	2.28%	1,100
Aug 11, 2026	13.88	13.88	13.88	13.88	13.70	-0.94%	-
Aug 10, 2026	14.02	14.02	14.02	14.02	13.84	0.13%	-
Aug 7, 2026	13.68	14.05	13.68	14.00	13.82	5.47%	2,442
Aug 6, 2026	13.43	13.50	13.27	13.27	13.10	2.06%	8,655
Aug 5, 2026	13.04	13.05	13.00	13.00	12.84	2.47%	330
Aug 4, 2026	12.37	12.69	12.37	12.69	12.53	5.36%	850
Aug 3, 2026	12.04	12.04	12.04	12.04	11.89	-1.12%	-