Fredun Pharmaceuticals Limited (NSE:FREDUN)
India · Delayed Price · Currency is INR 1,519.40
-2.00 (-0.13%)
At close: Nov 9, 2026
NSE:FREDUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,537.10 | 1,552.70 | 1,504.10 | 1,519.40 | 1,519.40 | -0.13% | 50,311 |
| Nov 8, 2026 | 1,484.00 | 1,535.00 | 1,482.00 | 1,521.40 | 1,521.40 | 3.31% | 30,169 |
| Nov 6, 2026 | 1,504.50 | 1,506.90 | 1,422.40 | 1,472.60 | 1,472.60 | -1.63% | 132,065 |
| Nov 5, 2026 | 1,540.00 | 1,633.00 | 1,437.00 | 1,497.00 | 1,497.00 | -0.78% | 624,398 |
| Nov 4, 2026 | 1,464.90 | 1,517.00 | 1,423.80 | 1,508.70 | 1,508.70 | 3.73% | 82,083 |
| Nov 3, 2026 | 1,432.00 | 1,460.50 | 1,413.10 | 1,454.50 | 1,454.50 | 3.29% | 46,238 |
| Nov 2, 2026 | 1,360.00 | 1,420.00 | 1,350.10 | 1,408.20 | 1,408.20 | 3.01% | 58,786 |
| Oct 30, 2026 | 1,455.00 | 1,467.90 | 1,360.00 | 1,367.00 | 1,367.00 | -5.95% | 53,672 |
| Oct 29, 2026 | 1,476.00 | 1,483.90 | 1,441.10 | 1,453.50 | 1,453.50 | -1.27% | 31,503 |
| Oct 28, 2026 | 1,471.00 | 1,481.00 | 1,438.00 | 1,472.20 | 1,472.20 | 1.47% | 43,696 |
| Oct 27, 2026 | 1,389.00 | 1,460.00 | 1,372.80 | 1,450.90 | 1,450.90 | 6.25% | 61,674 |
| Oct 26, 2026 | 1,368.40 | 1,381.50 | 1,345.80 | 1,365.50 | 1,365.50 | -0.21% | 23,889 |
| Oct 23, 2026 | 1,398.90 | 1,398.90 | 1,315.80 | 1,368.40 | 1,368.40 | -1.62% | 52,749 |
| Oct 22, 2026 | 1,353.20 | 1,400.00 | 1,353.20 | 1,391.00 | 1,391.00 | 1.84% | 38,003 |
| Oct 21, 2026 | 1,436.90 | 1,450.30 | 1,329.90 | 1,365.90 | 1,365.90 | -5.04% | 153,208 |
| Oct 19, 2026 | 1,461.30 | 1,482.00 | 1,406.00 | 1,438.40 | 1,438.40 | -2.66% | 93,163 |
| Oct 16, 2026 | 1,476.40 | 1,500.00 | 1,433.20 | 1,477.70 | 1,477.70 | 1.07% | 49,897 |
| Oct 15, 2026 | 1,538.30 | 1,538.30 | 1,419.00 | 1,462.10 | 1,462.10 | -3.66% | 126,807 |
| Oct 14, 2026 | 1,477.00 | 1,553.00 | 1,477.00 | 1,517.60 | 1,517.60 | 2.78% | 77,017 |
| Oct 13, 2026 | 1,520.00 | 1,521.10 | 1,468.10 | 1,476.50 | 1,476.50 | -1.84% | 155,669 |
| Oct 12, 2026 | 1,579.00 | 1,579.00 | 1,456.60 | 1,504.20 | 1,504.20 | -3.10% | 176,073 |
| Oct 9, 2026 | 1,560.80 | 1,638.20 | 1,517.90 | 1,552.30 | 1,552.30 | 1.34% | 450,916 |
| Oct 8, 2026 | 1,488.00 | 1,665.00 | 1,462.70 | 1,531.70 | 1,531.70 | 3.92% | 1,074,150 |
| Oct 7, 2026 | 1,418.30 | 1,547.30 | 1,403.90 | 1,473.90 | 1,473.90 | 4.78% | 235,127 |
| Oct 6, 2026 | 1,356.00 | 1,424.90 | 1,356.00 | 1,406.70 | 1,406.70 | 3.19% | 82,965 |
| Oct 5, 2026 | 1,358.00 | 1,398.00 | 1,322.10 | 1,363.20 | 1,363.20 | 0.59% | 72,372 |
| Oct 1, 2026 | 1,404.50 | 1,407.30 | 1,334.10 | 1,355.20 | 1,355.20 | -3.51% | 38,880 |
| Sep 30, 2026 | 1,403.00 | 1,447.40 | 1,398.90 | 1,404.50 | 1,404.50 | 0.87% | 35,676 |
| Sep 29, 2026 | 1,393.80 | 1,424.90 | 1,295.00 | 1,392.40 | 1,392.40 | 0.39% | 91,403 |
| Sep 28, 2026 | 1,356.30 | 1,399.00 | 1,342.00 | 1,387.00 | 1,387.00 | 2.24% | 44,054 |
| Sep 25, 2026 | 1,361.10 | 1,388.00 | 1,338.00 | 1,356.60 | 1,356.60 | -0.27% | 64,955 |
| Sep 24, 2026 | 1,394.00 | 1,400.80 | 1,352.70 | 1,360.30 | 1,360.30 | -2.42% | 30,132 |
| Sep 23, 2026 | 1,409.00 | 1,410.00 | 1,385.10 | 1,394.00 | 1,394.00 | 0.82% | 52,582 |
| Sep 22, 2026 | 1,325.00 | 1,409.90 | 1,325.00 | 1,382.60 | 1,382.60 | 2.55% | 137,800 |
| Sep 21, 2026 | 1,316.40 | 1,360.00 | 1,302.00 | 1,348.20 | 1,348.20 | 3.43% | 94,914 |
| Sep 18, 2026 | 1,300.20 | 1,324.00 | 1,288.10 | 1,303.50 | 1,303.50 | 1.98% | 65,181 |
| Sep 17, 2026 | 1,229.70 | 1,302.80 | 1,225.00 | 1,278.20 | 1,278.20 | 4.63% | 130,408 |
| Sep 16, 2026 | 1,322.50 | 1,345.80 | 1,195.20 | 1,221.60 | 1,221.60 | -8.01% | 306,726 |
| Sep 15, 2026 | 1,424.70 | 1,424.70 | 1,308.10 | 1,327.90 | 1,327.90 | -5.97% | 66,072 |
| Sep 11, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,412.20 | 1,412.20 | -3.35% | 25,210 |
| Sep 10, 2026 | 1,460.00 | 1,493.00 | 1,418.20 | 1,461.20 | 1,461.20 | 1.53% | 44,072 |
| Sep 9, 2026 | 1,369.30 | 1,449.00 | 1,348.00 | 1,439.20 | 1,439.20 | 6.07% | 63,586 |
| Sep 8, 2026 | 1,409.90 | 1,430.00 | 1,320.10 | 1,356.80 | 1,356.80 | -3.46% | 97,274 |
| Sep 7, 2026 | 1,487.00 | 1,487.00 | 1,360.00 | 1,405.50 | 1,405.50 | -4.43% | 33,122 |
| Sep 4, 2026 | 1,502.90 | 1,517.00 | 1,458.00 | 1,470.70 | 1,470.70 | -1.18% | 15,103 |
| Sep 3, 2026 | 1,525.90 | 1,525.90 | 1,480.00 | 1,488.30 | 1,488.30 | -1.16% | 9,559 |
| Sep 2, 2026 | 1,497.80 | 1,519.60 | 1,470.00 | 1,505.80 | 1,505.80 | 0.53% | 9,712 |
| Sep 1, 2026 | 1,463.70 | 1,531.00 | 1,450.00 | 1,497.80 | 1,497.80 | 3.52% | 24,906 |
| Aug 31, 2026 | 1,475.00 | 1,494.00 | 1,431.00 | 1,446.90 | 1,446.90 | -2.01% | 20,616 |
| Aug 28, 2026 | 1,500.10 | 1,509.80 | 1,465.70 | 1,476.60 | 1,476.60 | -1.08% | 10,875 |