FRA:NS7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.42	12.42	12.42	12.42	12.42	1.62%	-
Jul 24, 2026	12.22	12.22	12.22	12.22	12.22	-4.08%	-
Jul 23, 2026	12.74	12.74	12.74	12.74	12.74	2.20%	-
Jul 22, 2026	12.46	12.47	12.46	12.47	12.47	3.04%	1,400
Jul 21, 2026	11.98	12.10	11.98	12.10	12.10	2.54%	400
Jul 20, 2026	11.58	11.80	11.58	11.80	11.80	-0.14%	550
Jul 17, 2026	11.82	11.82	11.82	11.82	11.82	-2.70%	71
Jul 16, 2026	12.15	12.15	12.15	12.15	12.15	-1.44%	-
Jul 15, 2026	12.19	12.32	12.19	12.32	12.32	0.20%	800
Jul 14, 2026	12.01	12.30	12.01	12.30	12.30	1.49%	577
Jul 13, 2026	12.07	12.12	12.07	12.12	12.12	-1.96%	1,500
Jul 10, 2026	12.36	12.36	12.36	12.36	12.36	2.90%	-
Jul 9, 2026	12.01	12.01	12.01	12.01	12.01	0.32%	-
Jul 8, 2026	12.28	12.39	11.98	11.98	11.98	-4.73%	4,630
Jul 7, 2026	12.57	12.57	12.57	12.57	12.57	-3.93%	-
Jul 6, 2026	13.06	13.15	13.06	13.08	13.08	-1.24%	800
Jul 3, 2026	13.19	13.25	13.19	13.25	13.25	9.27%	200
Jul 2, 2026	11.82	12.12	11.82	12.12	12.12	6.15%	1,500
Jul 1, 2026	11.34	11.42	11.34	11.42	11.42	-3.01%	400
Jun 30, 2026	11.56	11.78	11.55	11.78	11.78	-3.76%	1,032
Jun 29, 2026	12.12	12.24	12.12	12.24	12.24	-3.67%	2
Jun 26, 2026	12.39	12.70	12.39	12.70	12.70	4.66%	10,086
Jun 25, 2026	12.17	12.17	12.14	12.14	12.14	-1.43%	400
Jun 24, 2026	12.47	12.47	12.31	12.31	12.31	-1.41%	200
Jun 23, 2026	12.49	12.49	12.49	12.49	12.49	-2.53%	16
Jun 22, 2026	12.81	12.81	12.81	12.81	12.81	0.38%	119
Jun 19, 2026	12.76	12.76	12.76	12.76	12.76	-1.12%	-
Jun 18, 2026	13.03	13.03	12.91	12.91	12.91	-2.87%	3,500
Jun 17, 2026	13.18	13.29	13.18	13.29	13.29	2.88%	100
Jun 16, 2026	12.82	12.92	12.82	12.92	12.92	2.31%	570
Jun 15, 2026	12.63	12.65	12.62	12.63	12.63	7.86%	2,600
Jun 12, 2026	11.66	11.71	11.66	11.71	11.71	2.59%	20
Jun 11, 2026	11.04	11.41	11.04	11.41	11.41	3.07%	2,710
Jun 10, 2026	11.23	11.24	10.82	11.07	11.07	-5.61%	10,375
Jun 9, 2026	11.76	11.89	11.73	11.73	11.73	-2.70%	845
Jun 8, 2026	11.94	12.05	11.94	12.05	12.05	-1.20%	2,800
Jun 5, 2026	12.16	12.27	12.16	12.20	12.20	-3.85%	230
Jun 4, 2026	12.60	12.69	12.60	12.69	12.69	-4.59%	263
Jun 3, 2026	13.43	13.43	13.30	13.30	13.30	-1.16%	380
Jun 2, 2026	12.90	13.89	12.90	13.45	13.45	6.47%	1,650
Jun 1, 2026	11.45	12.64	11.26	12.64	12.64	8.67%	20,870
May 29, 2026	11.63	11.63	11.63	11.63	11.63	2.96%	-
May 28, 2026	11.20	11.29	11.19	11.29	11.29	-6.60%	2,740
May 27, 2026	12.08	12.09	12.08	12.09	12.09	0.65%	450
May 26, 2026	12.05	12.05	12.01	12.01	12.01	-2.12%	35
May 25, 2026	12.27	12.27	12.27	12.27	12.27	5.66%	8
May 22, 2026	11.51	11.62	11.51	11.62	11.62	-	100
May 21, 2026	11.56	11.62	11.56	11.62	11.62	-2.58%	85
May 20, 2026	11.92	11.92	11.92	11.92	11.92	-1.84%	2
May 19, 2026	12.15	12.15	12.15	12.15	12.15	-1.07%	8