Frontier Springs Limited (NSE:FRONTSP)
India · Delayed Price · Currency is INR 1,508.00
-22.50 (-1.47%)
At close: Jun 3, 2026
NSE:FRONTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,545.00 | 1,566.80 | 1,482.00 | 1,508.00 | 1,508.00 | -1.47% | 31,259 |
| Jun 2, 2026 | 1,516.00 | 1,570.00 | 1,507.70 | 1,530.50 | 1,530.50 | 1.02% | 15,151 |
| Jun 1, 2026 | 1,607.70 | 1,637.80 | 1,500.40 | 1,515.10 | 1,515.10 | -4.35% | 51,892 |
| May 29, 2026 | 1,600.00 | 1,748.00 | 1,565.00 | 1,584.00 | 1,584.00 | -4.91% | 105,637 |
| May 27, 2026 | 1,617.50 | 1,680.00 | 1,588.50 | 1,665.80 | 1,665.80 | 4.53% | 25,260 |
| May 26, 2026 | 1,642.00 | 1,665.60 | 1,580.00 | 1,593.60 | 1,593.60 | -2.06% | 14,720 |
| May 25, 2026 | 1,630.00 | 1,689.00 | 1,602.10 | 1,627.10 | 1,627.10 | 2.32% | 17,867 |
| May 22, 2026 | 1,668.50 | 1,696.00 | 1,557.50 | 1,590.20 | 1,590.20 | -4.20% | 26,624 |
| May 21, 2026 | 1,659.90 | 1,740.00 | 1,635.30 | 1,659.90 | 1,659.90 | 0.34% | 17,579 |
| May 20, 2026 | 1,624.80 | 1,688.00 | 1,584.10 | 1,654.20 | 1,654.20 | 2.51% | 12,891 |
| May 19, 2026 | 1,507.90 | 1,694.00 | 1,495.00 | 1,613.70 | 1,613.70 | 8.45% | 28,359 |
| May 18, 2026 | 1,550.00 | 1,550.00 | 1,426.20 | 1,488.00 | 1,488.00 | -5.46% | 20,611 |
| May 15, 2026 | 1,668.60 | 1,668.60 | 1,553.00 | 1,573.90 | 1,573.90 | -5.68% | 16,479 |
| May 14, 2026 | 1,660.10 | 1,696.90 | 1,600.00 | 1,668.60 | 1,668.60 | 0.22% | 15,151 |
| May 13, 2026 | 1,636.20 | 1,697.00 | 1,632.50 | 1,665.00 | 1,665.00 | 1.76% | 17,138 |
| May 12, 2026 | 1,796.60 | 1,805.70 | 1,599.20 | 1,636.20 | 1,636.20 | -8.93% | 42,455 |
| May 11, 2026 | 1,736.90 | 1,828.90 | 1,700.00 | 1,796.60 | 1,796.60 | 3.23% | 46,001 |
| May 8, 2026 | 1,581.40 | 1,869.00 | 1,581.40 | 1,740.40 | 1,740.40 | 10.05% | 126,500 |
| May 7, 2026 | 1,669.00 | 1,686.50 | 1,570.90 | 1,581.40 | 1,581.40 | -4.63% | 23,655 |
| May 6, 2026 | 1,550.20 | 1,727.80 | 1,550.20 | 1,658.20 | 1,658.20 | 8.54% | 77,068 |
| May 5, 2026 | 1,415.00 | 1,559.80 | 1,402.60 | 1,527.80 | 1,527.80 | 8.11% | 24,573 |
| May 4, 2026 | 1,457.80 | 1,467.70 | 1,400.00 | 1,413.20 | 1,413.20 | -0.79% | 9,087 |
| Apr 30, 2026 | 1,463.00 | 1,463.00 | 1,415.00 | 1,424.45 | 1,424.45 | -1.50% | 4,821 |
| Apr 29, 2026 | 1,474.65 | 1,474.65 | 1,424.95 | 1,446.10 | 1,446.10 | -0.78% | 13,020 |
| Apr 28, 2026 | 1,476.00 | 1,487.00 | 1,450.50 | 1,457.40 | 1,457.40 | -0.77% | 3,669 |
| Apr 27, 2026 | 1,481.95 | 1,492.00 | 1,465.00 | 1,468.70 | 1,468.70 | 0.17% | 7,152 |
| Apr 24, 2026 | 1,494.95 | 1,494.95 | 1,443.30 | 1,466.25 | 1,466.25 | -0.65% | 9,434 |
| Apr 23, 2026 | 1,465.05 | 1,509.80 | 1,461.60 | 1,475.85 | 1,475.85 | -0.77% | 10,634 |
| Apr 22, 2026 | 1,486.80 | 1,527.45 | 1,452.65 | 1,487.35 | 1,487.35 | -0.44% | 18,921 |
| Apr 21, 2026 | 1,486.80 | 1,537.95 | 1,486.80 | 1,493.95 | 1,493.95 | -1.28% | 4,751 |