FRA:NS7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.90	13.89	12.90	13.89	13.89	9.89%	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
May 18, 2026	12.11	12.28	12.11	12.28	12.28	-1.48%	30
May 15, 2026	12.50	12.50	12.46	12.46	12.46	-5.00%	400
May 14, 2026	13.01	13.12	13.01	13.12	13.12	-0.86%	500
May 13, 2026	13.23	13.23	13.23	13.23	13.23	1.43%	-
May 12, 2026	13.05	13.05	13.05	13.05	13.05	0.69%	-
May 11, 2026	12.89	12.99	12.79	12.96	12.96	-0.81%	859
May 8, 2026	12.99	13.07	12.99	13.06	13.06	-1.52%	3,046
May 7, 2026	13.27	13.27	13.27	13.27	13.27	1.50%	-
May 6, 2026	12.74	13.07	12.73	13.07	13.07	3.12%	1,200
May 5, 2026	12.67	12.67	12.67	12.67	12.67	-0.20%	-
May 4, 2026	12.87	12.87	12.70	12.70	12.70	-0.49%	70
Apr 30, 2026	12.70	12.76	12.70	12.76	12.76	-3.07%	650
Apr 29, 2026	13.14	13.17	13.14	13.17	13.17	1.28%	200
Apr 28, 2026	13.05	13.14	13.00	13.00	13.00	-3.25%	827
Apr 27, 2026	13.44	13.44	13.44	13.44	13.44	0.63%	-
Apr 24, 2026	13.28	13.35	13.28	13.35	13.35	-1.91%	1
Apr 23, 2026	13.79	13.79	13.61	13.61	13.61	-1.70%	300
Apr 22, 2026	13.90	13.90	13.85	13.85	13.85	-2.89%	100
Apr 21, 2026	14.40	14.40	14.26	14.26	14.26	-0.64%	2,500
Apr 20, 2026	14.33	14.35	14.33	14.35	14.35	-2.62%	200
Apr 17, 2026	14.37	14.74	14.37	14.74	14.74	0.35%	13
Apr 16, 2026	14.69	14.69	14.69	14.69	14.69	-0.85%	150
Apr 15, 2026	14.87	14.87	14.81	14.81	14.81	2.62%	13
Apr 14, 2026	14.36	14.43	14.36	14.43	14.43	0.40%	500
Apr 13, 2026	14.38	14.38	14.38	14.38	14.38	-1.95%	200
Apr 10, 2026	14.72	14.72	14.66	14.66	14.66	-0.12%	400
Apr 9, 2026	14.65	14.68	14.65	14.68	14.68	0.89%	6
Apr 8, 2026	14.58	14.60	14.55	14.55	14.55	9.23%	3,476
Apr 7, 2026	13.36	13.52	13.32	13.32	13.32	3.26%	750
Apr 2, 2026	13.14	13.15	12.90	12.90	12.90	-3.39%	1,350
Apr 1, 2026	13.26	13.35	13.26	13.35	13.35	4.51%	1,000
Mar 31, 2026	12.03	12.95	12.03	12.78	12.78	7.31%	7,467
Mar 30, 2026	11.70	11.91	11.70	11.91	11.91	4.86%	700
Mar 27, 2026	11.02	11.35	11.02	11.35	11.35	3.22%	182
Mar 26, 2026	11.39	11.39	11.00	11.00	11.00	-4.43%	5,275
Mar 25, 2026	11.27	11.65	11.27	11.51	11.51	7.15%	3,680
Mar 24, 2026	10.60	10.84	10.58	10.74	10.74	-2.79%	3,301
Mar 23, 2026	10.53	11.50	10.25	11.05	11.05	-0.83%	3,044
Mar 20, 2026	11.34	11.67	11.14	11.14	11.14	-1.50%	3,972