FRA:NS7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.39	12.49	12.39	12.49	-	2.90%	-
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
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