Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 209.85
-2.80 (-1.32%)
At close: May 22, 2026
Freshara Agro Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 212.80 | 223.00 | 204.00 | 209.85 | 209.85 | -1.32% | 101,400 |
| May 21, 2026 | 205.95 | 212.80 | 200.60 | 212.65 | 212.65 | 4.91% | 75,600 |
| May 20, 2026 | 202.00 | 204.00 | 197.10 | 202.70 | 202.70 | 1.35% | 21,600 |
| May 19, 2026 | 195.50 | 202.00 | 195.50 | 200.00 | 200.00 | 1.94% | 23,400 |
| May 18, 2026 | 201.00 | 201.00 | 196.20 | 196.20 | 196.20 | -3.33% | 27,600 |
| May 15, 2026 | 202.55 | 206.50 | 200.20 | 202.95 | 202.95 | -3.29% | 19,800 |
| May 14, 2026 | 203.50 | 211.80 | 197.60 | 209.85 | 209.85 | 0.89% | 64,200 |
| May 13, 2026 | 208.00 | 213.00 | 205.15 | 208.00 | 208.00 | 0.05% | 21,000 |
| May 12, 2026 | 203.65 | 208.50 | 203.20 | 207.90 | 207.90 | 1.00% | 19,800 |
| May 11, 2026 | 201.90 | 212.00 | 201.00 | 205.85 | 205.85 | -1.15% | 40,200 |
| May 8, 2026 | 207.05 | 211.90 | 205.45 | 208.25 | 208.25 | -1.33% | 11,400 |
| May 7, 2026 | 206.00 | 212.00 | 206.00 | 211.05 | 211.05 | 1.64% | 15,600 |
| May 6, 2026 | 206.05 | 210.00 | 203.10 | 207.65 | 207.65 | -2.60% | 18,000 |
| May 5, 2026 | 205.00 | 213.80 | 199.45 | 213.20 | 213.20 | 1.57% | 47,400 |
| May 4, 2026 | 220.00 | 220.00 | 206.05 | 209.90 | 209.90 | -0.36% | 3,600 |
| Apr 30, 2026 | 201.00 | 213.20 | 197.00 | 210.65 | 210.65 | 3.74% | 15,600 |
| Apr 29, 2026 | 208.05 | 209.50 | 202.00 | 203.05 | 203.05 | -1.65% | 10,200 |
| Apr 28, 2026 | 205.45 | 208.95 | 203.10 | 206.45 | 206.45 | -3.08% | 27,600 |
| Apr 27, 2026 | 205.20 | 214.20 | 196.50 | 213.00 | 213.00 | 3.80% | 21,600 |
| Apr 24, 2026 | 209.00 | 209.00 | 205.20 | 205.20 | 205.20 | -4.98% | 10,200 |
| Apr 23, 2026 | 221.10 | 221.10 | 210.05 | 215.95 | 215.95 | -2.33% | 12,000 |
| Apr 22, 2026 | 225.00 | 226.00 | 217.00 | 221.10 | 221.10 | -1.05% | 19,200 |
| Apr 21, 2026 | 229.00 | 230.00 | 220.00 | 223.45 | 223.45 | 1.61% | 48,000 |
| Apr 20, 2026 | 220.00 | 224.70 | 210.00 | 219.90 | 219.90 | 2.54% | 45,000 |
| Apr 17, 2026 | 214.45 | 214.45 | 210.00 | 214.45 | 214.45 | 4.99% | 46,800 |
| Apr 16, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 4.99% | 24,600 |
| Apr 15, 2026 | 191.00 | 194.55 | 189.95 | 194.55 | 194.55 | 4.99% | 24,600 |
| Apr 13, 2026 | 185.10 | 187.80 | 182.00 | 185.30 | 185.30 | -2.78% | 20,400 |
| Apr 10, 2026 | 186.90 | 191.95 | 186.00 | 190.60 | 190.60 | 1.93% | 10,200 |
| Apr 9, 2026 | 186.30 | 190.00 | 185.25 | 187.00 | 187.00 | -4.08% | 29,400 |
| Apr 8, 2026 | 194.90 | 195.55 | 191.35 | 194.95 | 194.95 | 4.67% | 21,600 |
| Apr 7, 2026 | 182.70 | 187.00 | 177.30 | 186.25 | 186.25 | 2.73% | 29,400 |
| Apr 6, 2026 | 174.00 | 182.75 | 169.00 | 181.30 | 181.30 | 4.17% | 30,600 |
| Apr 2, 2026 | 168.85 | 175.00 | 167.00 | 174.05 | 174.05 | 0.64% | 19,800 |
| Apr 1, 2026 | 169.90 | 172.95 | 165.00 | 172.95 | 172.95 | 4.98% | 22,200 |
| Mar 30, 2026 | 174.90 | 175.30 | 164.50 | 164.75 | 164.75 | -4.85% | 67,800 |
| Mar 27, 2026 | 177.50 | 177.95 | 169.80 | 173.15 | 173.15 | -3.11% | 40,200 |
| Mar 25, 2026 | 177.95 | 181.00 | 170.00 | 178.70 | 178.70 | 3.56% | 52,800 |
| Mar 24, 2026 | 176.00 | 178.00 | 172.00 | 172.55 | 172.55 | -1.51% | 33,000 |
| Mar 23, 2026 | 180.00 | 180.00 | 173.80 | 175.20 | 175.20 | -4.21% | 21,000 |
| Mar 20, 2026 | 181.95 | 186.30 | 181.95 | 182.90 | 182.90 | 3.04% | 24,000 |
| Mar 19, 2026 | 179.20 | 181.95 | 175.05 | 177.50 | 177.50 | -1.72% | 13,200 |
| Mar 18, 2026 | 175.10 | 181.00 | 175.10 | 180.60 | 180.60 | 3.14% | 10,200 |
| 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 |