Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 211.75
-11.80 (-5.28%)
At close: Feb 18, 2026
Freshara Agro Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 224.00 | 225.00 | 207.05 | 211.75 | 211.75 | -5.28% | 102,000 |
| Feb 17, 2026 | 219.70 | 225.00 | 215.55 | 223.55 | 223.55 | 1.82% | 106,200 |
| Feb 16, 2026 | 205.95 | 220.00 | 203.05 | 219.55 | 219.55 | 5.83% | 206,400 |
| Feb 13, 2026 | 200.40 | 210.00 | 197.00 | 207.45 | 207.45 | 7.43% | 292,800 |
| Feb 12, 2026 | 193.00 | 195.00 | 190.50 | 193.10 | 193.10 | 0.47% | 20,400 |
| Feb 11, 2026 | 197.95 | 197.95 | 192.00 | 192.20 | 192.20 | -2.90% | 20,400 |
| Feb 10, 2026 | 197.75 | 198.05 | 195.10 | 197.95 | 197.95 | -0.10% | 28,800 |
| Feb 9, 2026 | 201.25 | 201.30 | 196.05 | 198.15 | 198.15 | 1.07% | 57,600 |
| Feb 6, 2026 | 195.95 | 199.00 | 192.00 | 196.05 | 196.05 | -1.53% | 21,600 |
| Feb 5, 2026 | 199.90 | 200.00 | 195.00 | 199.10 | 199.10 | -0.20% | 21,600 |
| Feb 4, 2026 | 189.10 | 201.00 | 187.00 | 199.50 | 199.50 | 5.50% | 156,000 |
| Feb 3, 2026 | 188.75 | 192.50 | 185.70 | 189.10 | 189.10 | 6.03% | 135,000 |
| Feb 2, 2026 | 182.55 | 184.95 | 176.00 | 178.35 | 178.35 | -1.33% | 45,600 |
| Feb 1, 2026 | 185.00 | 187.95 | 178.00 | 180.75 | 180.75 | -1.20% | 57,600 |
| Jan 30, 2026 | 184.00 | 185.65 | 180.00 | 182.95 | 182.95 | -0.57% | 43,200 |
| Jan 29, 2026 | 179.80 | 186.80 | 177.00 | 184.00 | 184.00 | 2.97% | 141,000 |
| Jan 28, 2026 | 174.50 | 180.20 | 172.55 | 178.70 | 178.70 | 4.14% | 51,000 |
| Jan 27, 2026 | 174.00 | 182.70 | 169.00 | 171.60 | 171.60 | 1.60% | 96,600 |
| Jan 23, 2026 | 170.50 | 173.90 | 167.15 | 168.90 | 168.90 | 1.72% | 28,200 |
| Jan 22, 2026 | 170.00 | 172.80 | 163.00 | 166.05 | 166.05 | 0.61% | 45,000 |
| Jan 21, 2026 | 171.90 | 174.75 | 161.00 | 165.05 | 165.05 | -3.98% | 64,800 |
| Jan 20, 2026 | 174.50 | 187.45 | 170.10 | 171.90 | 171.90 | -2.52% | 136,200 |
| Jan 19, 2026 | 165.00 | 180.00 | 165.00 | 176.35 | 176.35 | 7.79% | 114,600 |
| Jan 16, 2026 | 168.50 | 168.50 | 162.00 | 163.60 | 163.60 | -0.49% | 33,600 |
| Jan 14, 2026 | 168.30 | 170.00 | 161.20 | 164.40 | 164.40 | 0.21% | 39,600 |
| Jan 13, 2026 | 172.00 | 172.00 | 162.00 | 164.05 | 164.05 | -1.53% | 32,400 |
| Jan 12, 2026 | 162.45 | 168.00 | 160.30 | 166.60 | 166.60 | - | 36,600 |
| Jan 9, 2026 | 169.35 | 173.50 | 166.00 | 166.60 | 166.60 | -1.62% | 78,000 |
| Jan 8, 2026 | 171.00 | 175.00 | 168.50 | 169.35 | 169.35 | -0.67% | 50,400 |
| Jan 7, 2026 | 169.60 | 176.00 | 169.00 | 170.50 | 170.50 | 0.53% | 42,000 |
| Jan 6, 2026 | 174.60 | 176.60 | 166.15 | 169.60 | 169.60 | -2.39% | 48,600 |
| Jan 5, 2026 | 179.70 | 179.70 | 172.65 | 173.75 | 173.75 | -1.64% | 58,800 |
| Jan 2, 2026 | 178.85 | 178.85 | 172.05 | 176.65 | 176.65 | 1.41% | 54,000 |
| Jan 1, 2026 | 176.95 | 176.95 | 171.20 | 174.20 | 174.20 | -0.54% | 21,600 |
| Dec 31, 2025 | 174.10 | 178.50 | 173.00 | 175.15 | 175.15 | -0.48% | 57,600 |
| Dec 30, 2025 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.98% | 50,400 |
| Dec 29, 2025 | 177.05 | 181.00 | 175.00 | 177.75 | 177.75 | 0.40% | 65,400 |
| Dec 26, 2025 | 180.00 | 181.45 | 176.00 | 177.05 | 177.05 | -0.25% | 91,200 |
| Dec 24, 2025 | 178.95 | 181.95 | 168.10 | 177.50 | 177.50 | 0.94% | 271,200 |
| Dec 23, 2025 | 163.75 | 178.90 | 161.00 | 175.85 | 175.85 | 10.35% | 448,200 |
| Dec 22, 2025 | 155.00 | 165.00 | 155.00 | 159.35 | 159.35 | 3.54% | 169,800 |
| Dec 19, 2025 | 154.00 | 158.00 | 152.05 | 153.90 | 153.90 | 0.65% | 94,200 |
| Dec 18, 2025 | 147.85 | 157.00 | 144.75 | 152.90 | 152.90 | 5.63% | 314,400 |
| Dec 17, 2025 | 156.50 | 162.00 | 140.55 | 144.75 | 144.75 | -5.79% | 510,000 |
| Dec 16, 2025 | 153.35 | 161.85 | 150.15 | 153.65 | 153.65 | 1.96% | 525,000 |
| Dec 15, 2025 | 159.00 | 159.70 | 147.00 | 150.70 | 150.70 | -4.53% | 484,200 |
| Dec 12, 2025 | 156.80 | 159.40 | 151.00 | 157.85 | 157.85 | 0.67% | 230,400 |
| Dec 11, 2025 | 152.10 | 159.00 | 144.95 | 156.80 | 156.80 | 3.23% | 342,000 |
| Dec 10, 2025 | 159.90 | 165.00 | 150.25 | 151.90 | 151.90 | -3.95% | 417,000 |
| Dec 9, 2025 | 158.80 | 159.90 | 155.00 | 158.15 | 158.15 | -1.03% | 28,800 |