Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 485.00
-1.40 (-0.29%)
At close: Sep 11, 2026
Freshara Agro Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 439.00 | 445.00 | 411.00 | 426.40 | 426.40 | -1.07% | 73,800 |
| Aug 26, 2026 | 408.35 | 435.00 | 408.35 | 431.00 | 431.00 | 3.94% | 66,600 |
| Aug 25, 2026 | 417.30 | 422.90 | 385.00 | 414.65 | 414.65 | 2.94% | 126,000 |
| Aug 24, 2026 | 408.00 | 419.00 | 395.00 | 402.80 | 402.80 | -1.02% | 36,600 |
| Aug 21, 2026 | 399.90 | 408.35 | 399.00 | 406.95 | 406.95 | 4.63% | 72,600 |
| Aug 20, 2026 | 370.50 | 388.95 | 370.50 | 388.95 | 388.95 | 4.99% | 71,400 |
| Aug 19, 2026 | 368.00 | 370.55 | 357.10 | 370.45 | 370.45 | 4.96% | 57,600 |
| Aug 18, 2026 | 340.00 | 358.70 | 338.00 | 352.95 | 352.95 | 3.31% | 19,200 |
| Aug 17, 2026 | 370.00 | 370.00 | 340.50 | 341.65 | 341.65 | -3.80% | 12,600 |
| Aug 14, 2026 | 351.80 | 360.00 | 345.30 | 355.15 | 355.15 | 0.50% | 10,200 |
| Aug 13, 2026 | 341.45 | 357.80 | 341.45 | 353.40 | 353.40 | -1.67% | 22,200 |
| Aug 12, 2026 | 375.00 | 375.00 | 357.35 | 359.40 | 359.40 | -4.45% | 41,400 |
| Aug 11, 2026 | 379.80 | 388.00 | 365.05 | 376.15 | 376.15 | 0.45% | 45,000 |
| Aug 10, 2026 | 361.50 | 377.00 | 358.80 | 374.45 | 374.45 | 3.58% | 51,600 |
| Aug 7, 2026 | 357.00 | 365.00 | 348.00 | 361.50 | 361.50 | 2.28% | 20,400 |
| Aug 6, 2026 | 366.25 | 372.80 | 350.00 | 353.45 | 353.45 | -3.49% | 76,200 |
| Aug 5, 2026 | 379.00 | 388.75 | 363.00 | 366.25 | 366.25 | -1.35% | 22,200 |
| Aug 4, 2026 | 370.00 | 372.45 | 365.05 | 371.25 | 371.25 | 4.65% | 61,800 |
| Aug 3, 2026 | 325.10 | 354.75 | 325.10 | 354.75 | 354.75 | 4.99% | 37,200 |
| Jul 31, 2026 | 328.00 | 353.95 | 320.25 | 337.90 | 337.90 | 0.24% | 31,200 |
| Jul 30, 2026 | 345.00 | 350.00 | 337.05 | 337.10 | 337.10 | -4.59% | 7,200 |
| Jul 29, 2026 | 351.00 | 361.90 | 350.60 | 353.30 | 353.30 | -2.38% | 25,200 |
| Jul 28, 2026 | 350.00 | 375.00 | 342.00 | 361.90 | 361.90 | 3.41% | 75,000 |
| Jul 27, 2026 | 339.50 | 374.00 | 339.00 | 349.95 | 349.95 | 3.67% | 182,400 |
| Jul 24, 2026 | 327.85 | 339.90 | 323.00 | 337.55 | 337.55 | 2.75% | 57,600 |
| Jul 23, 2026 | 316.95 | 330.00 | 312.10 | 328.50 | 328.50 | 6.83% | 93,000 |
| Jul 22, 2026 | 305.00 | 313.00 | 305.00 | 307.50 | 307.50 | -2.58% | 29,400 |
| Jul 21, 2026 | 309.80 | 316.20 | 304.00 | 315.65 | 315.65 | 1.89% | 24,600 |
| Jul 20, 2026 | 307.95 | 310.75 | 297.20 | 309.80 | 309.80 | -0.29% | 25,200 |
| Jul 17, 2026 | 310.00 | 315.00 | 294.05 | 310.70 | 310.70 | -0.05% | 39,600 |
| Jul 16, 2026 | 320.00 | 323.00 | 308.55 | 310.85 | 310.85 | -1.89% | 27,000 |
| Jul 15, 2026 | 322.00 | 329.50 | 313.00 | 316.85 | 316.85 | 0.70% | 84,000 |
| Jul 14, 2026 | 323.85 | 323.85 | 313.00 | 314.65 | 314.65 | -2.75% | 61,200 |
| Jul 13, 2026 | 309.00 | 324.90 | 306.75 | 323.55 | 323.55 | 3.30% | 90,000 |
| Jul 10, 2026 | 292.05 | 317.00 | 292.05 | 313.20 | 313.20 | 6.17% | 151,200 |
| Jul 9, 2026 | 278.40 | 295.05 | 278.40 | 295.00 | 295.00 | 5.96% | 73,800 |
| Jul 8, 2026 | 294.85 | 294.85 | 275.00 | 278.40 | 278.40 | -6.44% | 67,200 |
| Jul 7, 2026 | 260.00 | 302.70 | 258.90 | 297.55 | 297.55 | 17.96% | 370,800 |
| Jul 6, 2026 | 256.10 | 257.90 | 248.05 | 252.25 | 252.25 | -1.50% | 28,200 |
| Jul 3, 2026 | 255.00 | 257.95 | 247.00 | 256.10 | 256.10 | 1.11% | 24,000 |