Freshara Agro Exports Limited (NSE:FRESHARA)
India · Delayed Price · Currency is INR 314.65
-8.90 (-2.75%)
At close: Jul 14, 2026
Freshara Agro Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 247.00 | 257.80 | 242.10 | 253.30 | 253.30 | 3.83% | 87,600 |
| Jul 1, 2026 | 235.55 | 244.00 | 235.55 | 243.95 | 243.95 | 5.65% | 19,200 |
| Jun 30, 2026 | 236.00 | 240.00 | 228.20 | 230.90 | 230.90 | -2.16% | 12,600 |
| Jun 29, 2026 | 237.95 | 238.50 | 231.00 | 236.00 | 236.00 | 1.37% | 25,200 |
| Jun 25, 2026 | 245.00 | 245.00 | 231.75 | 232.80 | 232.80 | -1.36% | 24,000 |
| Jun 24, 2026 | 243.10 | 246.50 | 235.20 | 236.00 | 236.00 | -2.82% | 16,800 |
| Jun 23, 2026 | 251.20 | 251.20 | 241.00 | 242.85 | 242.85 | -3.32% | 25,800 |
| Jun 22, 2026 | 249.90 | 253.00 | 241.55 | 251.20 | 251.20 | 2.16% | 53,400 |
| Jun 19, 2026 | 244.80 | 247.95 | 242.60 | 245.90 | 245.90 | 1.40% | 46,200 |
| Jun 18, 2026 | 248.65 | 248.65 | 238.00 | 242.50 | 242.50 | -2.47% | 63,000 |
| Jun 17, 2026 | 221.00 | 250.00 | 217.00 | 248.65 | 248.65 | 14.01% | 205,200 |
| Jun 16, 2026 | 216.25 | 223.30 | 208.50 | 218.10 | 218.10 | 0.74% | 81,600 |
| Jun 15, 2026 | 224.50 | 224.50 | 211.65 | 216.50 | 216.50 | -2.21% | 76,800 |
| Jun 12, 2026 | 224.05 | 227.00 | 220.20 | 221.40 | 221.40 | -1.58% | 27,000 |
| Jun 11, 2026 | 232.20 | 232.20 | 223.00 | 224.95 | 224.95 | -3.12% | 34,200 |
| Jun 10, 2026 | 228.85 | 234.90 | 228.85 | 232.20 | 232.20 | 1.46% | 51,600 |
| Jun 9, 2026 | 218.10 | 232.00 | 218.00 | 228.85 | 228.85 | 5.10% | 70,200 |
| Jun 8, 2026 | 218.00 | 221.30 | 216.15 | 217.75 | 217.75 | 0.79% | 28,800 |
| Jun 5, 2026 | 229.00 | 233.30 | 215.00 | 216.05 | 216.05 | -5.92% | 58,800 |
| Jun 4, 2026 | 210.00 | 231.20 | 210.00 | 229.65 | 229.65 | 9.57% | 150,000 |
| Jun 3, 2026 | 205.00 | 210.00 | 200.00 | 209.60 | 209.60 | 1.26% | 36,000 |
| Jun 2, 2026 | 190.00 | 210.00 | 188.10 | 207.00 | 207.00 | 8.09% | 46,800 |
| Jun 1, 2026 | 197.05 | 197.20 | 187.00 | 191.50 | 191.50 | -3.60% | 55,800 |
| May 29, 2026 | 205.00 | 205.00 | 197.15 | 198.65 | 198.65 | -3.75% | 63,000 |
| May 27, 2026 | 220.00 | 220.00 | 202.10 | 206.40 | 206.40 | -6.27% | 52,800 |
| May 26, 2026 | 224.00 | 227.50 | 215.00 | 220.20 | 220.20 | -1.96% | 22,200 |
| May 25, 2026 | 214.00 | 230.00 | 206.10 | 224.60 | 224.60 | 7.03% | 89,400 |
| 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 |