Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 395.55
-10.85 (-2.67%)
At close: Nov 9, 2026
Freshara Agro Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 395.05 | 407.95 | 395.00 | 395.55 | 395.55 | -2.67% | 19,200 |
| Nov 8, 2026 | 410.60 | 411.00 | 386.25 | 406.40 | 406.40 | -0.04% | 21,300 |
| Nov 6, 2026 | 400.00 | 412.00 | 400.00 | 406.55 | 406.55 | 1.18% | 5,400 |
| Nov 5, 2026 | 409.95 | 415.00 | 400.00 | 401.80 | 401.80 | 1.48% | 12,300 |
| Nov 4, 2026 | 388.00 | 402.00 | 386.90 | 395.95 | 395.95 | 1.80% | 34,200 |
| Nov 3, 2026 | 390.00 | 400.00 | 383.05 | 388.95 | 388.95 | -0.46% | 16,500 |
| Nov 2, 2026 | 375.60 | 393.50 | 375.60 | 390.75 | 390.75 | 4.06% | 30,300 |
| Oct 30, 2026 | 391.05 | 394.95 | 367.00 | 375.50 | 375.50 | -2.30% | 13,200 |
| Oct 29, 2026 | 384.95 | 386.60 | 376.50 | 384.35 | 384.35 | 4.39% | 16,800 |
| Oct 28, 2026 | 360.80 | 368.20 | 360.80 | 368.20 | 368.20 | 4.99% | 13,200 |
| Oct 27, 2026 | 350.65 | 350.70 | 343.15 | 350.70 | 350.70 | 5.00% | 69,000 |
| Oct 26, 2026 | 335.00 | 338.60 | 327.20 | 334.00 | 334.00 | -1.36% | 12,000 |
| Oct 23, 2026 | 340.00 | 345.95 | 327.25 | 338.60 | 338.60 | -1.70% | 21,600 |
| Oct 22, 2026 | 362.00 | 367.90 | 340.70 | 344.45 | 344.45 | -3.89% | 16,200 |
| Oct 21, 2026 | 377.00 | 377.00 | 358.15 | 358.40 | 358.40 | -4.93% | 31,200 |
| Oct 19, 2026 | 395.00 | 395.00 | 366.30 | 377.00 | 377.00 | -2.17% | 52,200 |
| Oct 16, 2026 | 380.50 | 390.00 | 380.50 | 385.35 | 385.35 | -0.10% | 13,200 |
| Oct 15, 2026 | 398.35 | 398.35 | 384.00 | 385.75 | 385.75 | -0.10% | 8,400 |
| Oct 14, 2026 | 391.05 | 395.00 | 380.00 | 386.15 | 386.15 | -1.25% | 15,600 |
| Oct 13, 2026 | 396.00 | 398.95 | 390.00 | 391.05 | 391.05 | -1.25% | 9,000 |
| Oct 12, 2026 | 404.00 | 407.00 | 396.00 | 396.00 | 396.00 | -1.35% | 6,600 |
| Oct 9, 2026 | 395.00 | 404.00 | 392.00 | 401.40 | 401.40 | 1.39% | 10,800 |
| Oct 8, 2026 | 415.00 | 418.95 | 394.00 | 395.90 | 395.90 | -3.64% | 22,200 |
| Oct 7, 2026 | 387.00 | 410.85 | 385.10 | 410.85 | 410.85 | 5.00% | 18,600 |
| Oct 6, 2026 | 386.05 | 395.00 | 386.05 | 391.30 | 391.30 | -1.92% | 18,600 |
| Oct 5, 2026 | 392.00 | 407.85 | 384.20 | 398.95 | 398.95 | -1.02% | 19,800 |
| Oct 1, 2026 | 420.00 | 420.00 | 402.25 | 403.05 | 403.05 | -4.81% | 18,600 |
| Sep 30, 2026 | 415.00 | 427.00 | 415.00 | 423.40 | 423.40 | 2.09% | 10,800 |
| Sep 29, 2026 | 410.00 | 415.00 | 402.25 | 414.75 | 414.75 | -1.17% | 10,800 |
| Sep 28, 2026 | 430.45 | 430.50 | 407.00 | 419.65 | 419.65 | 2.35% | 15,600 |
| Sep 25, 2026 | 405.10 | 410.00 | 405.10 | 410.00 | 410.00 | 1.40% | 6,000 |
| Sep 24, 2026 | 405.00 | 409.00 | 398.00 | 404.35 | 404.35 | -0.41% | 13,200 |
| Sep 23, 2026 | 403.00 | 418.20 | 398.00 | 406.00 | 406.00 | -0.70% | 43,800 |
| Sep 22, 2026 | 431.90 | 431.90 | 407.15 | 408.85 | 408.85 | -4.57% | 33,000 |
| Sep 21, 2026 | 442.05 | 442.05 | 428.45 | 428.45 | 428.45 | -4.99% | 21,600 |
| Sep 18, 2026 | 448.40 | 452.00 | 437.20 | 450.95 | 450.95 | 1.58% | 10,800 |
| Sep 17, 2026 | 435.00 | 453.95 | 428.00 | 443.95 | 443.95 | -0.12% | 37,200 |
| Sep 16, 2026 | 440.00 | 451.95 | 437.75 | 444.50 | 444.50 | -3.53% | 30,000 |
| Sep 15, 2026 | 485.00 | 485.00 | 460.75 | 460.75 | 460.75 | -5.00% | 14,400 |
| Sep 11, 2026 | 476.00 | 490.00 | 476.00 | 485.00 | 485.00 | -0.29% | 29,400 |
| Sep 10, 2026 | 477.50 | 493.95 | 475.00 | 486.40 | 486.40 | 2.37% | 28,800 |
| Sep 9, 2026 | 471.90 | 475.15 | 460.00 | 475.15 | 475.15 | 4.99% | 61,200 |
| Sep 8, 2026 | 435.00 | 452.55 | 435.00 | 452.55 | 452.55 | 5.00% | 134,400 |
| Sep 7, 2026 | 430.00 | 445.00 | 427.00 | 431.00 | 431.00 | 1.25% | 45,000 |
| Sep 4, 2026 | 440.00 | 440.00 | 417.80 | 425.70 | 425.70 | -3.19% | 49,800 |
| Sep 3, 2026 | 470.00 | 477.95 | 438.25 | 439.75 | 439.75 | -4.67% | 56,400 |
| Sep 2, 2026 | 474.00 | 474.00 | 445.00 | 461.30 | 461.30 | 0.95% | 18,000 |
| Sep 1, 2026 | 447.00 | 464.00 | 443.00 | 456.95 | 456.95 | 2.17% | 36,000 |
| Aug 31, 2026 | 425.05 | 458.95 | 425.05 | 447.25 | 447.25 | 1.90% | 22,200 |
| Aug 28, 2026 | 437.00 | 447.70 | 416.05 | 438.90 | 438.90 | 2.93% | 71,400 |