Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 175.10
+2.95 (1.71%)
At close: Mar 17, 2026
Freshara Agro Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 172.15 | 175.90 | 165.00 | 175.10 | 175.10 | 1.71% | 34,200 |
| Mar 16, 2026 | 175.00 | 175.00 | 169.80 | 172.15 | 172.15 | -3.67% | 55,200 |
| Mar 13, 2026 | 187.00 | 187.00 | 178.60 | 178.70 | 178.70 | -4.95% | 22,800 |
| Mar 12, 2026 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 0.53% | 25,800 |
| Mar 11, 2026 | 193.40 | 193.40 | 187.00 | 187.00 | 187.00 | 0.38% | 13,200 |
| Mar 10, 2026 | 181.90 | 186.30 | 181.90 | 186.30 | 186.30 | 4.99% | 12,000 |
| Mar 9, 2026 | 183.00 | 183.00 | 176.50 | 177.45 | 177.45 | -4.47% | 43,800 |
| Mar 6, 2026 | 196.75 | 196.75 | 185.60 | 185.75 | 185.75 | -4.91% | 27,600 |
| Mar 5, 2026 | 195.00 | 199.50 | 190.00 | 195.35 | 195.35 | 1.11% | 22,800 |
| Mar 4, 2026 | 183.00 | 193.20 | 180.25 | 193.20 | 193.20 | 1.85% | 39,600 |
| Mar 2, 2026 | 190.00 | 195.00 | 183.50 | 189.70 | 189.70 | -1.71% | 37,800 |
| Feb 27, 2026 | 198.00 | 198.00 | 188.75 | 193.00 | 193.00 | -2.84% | 33,600 |
| Feb 26, 2026 | 205.00 | 209.95 | 196.05 | 198.65 | 198.65 | -3.05% | 31,200 |
| Feb 25, 2026 | 199.00 | 205.00 | 196.00 | 204.90 | 204.90 | 3.02% | 15,600 |
| Feb 24, 2026 | 198.85 | 204.20 | 195.90 | 198.90 | 198.90 | 2.26% | 25,800 |
| Feb 23, 2026 | 188.05 | 207.05 | 188.00 | 194.50 | 194.50 | -1.37% | 56,400 |
| Feb 20, 2026 | 197.35 | 203.80 | 197.20 | 197.20 | 197.20 | -4.99% | 102,000 |
| Feb 19, 2026 | 210.00 | 213.15 | 205.00 | 207.55 | 207.55 | -1.98% | 66,000 |
| 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 |