Frontier Springs Limited (NSE:FRONTSP)
India · Delayed Price · Currency is INR 1,291.80
+22.00 (1.73%)
At close: Sep 4, 2026
NSE:FRONTSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,267.30 | 1,305.00 | 1,255.90 | 1,291.80 | 1,291.80 | 1.73% | 21,620 |
| Sep 3, 2026 | 1,259.90 | 1,284.80 | 1,247.50 | 1,269.80 | 1,269.80 | 1.55% | 15,627 |
| Sep 2, 2026 | 1,259.90 | 1,264.30 | 1,242.50 | 1,250.40 | 1,250.40 | -0.46% | 13,571 |
| Sep 1, 2026 | 1,300.00 | 1,300.00 | 1,246.40 | 1,256.20 | 1,256.20 | -2.81% | 12,369 |
| Aug 31, 2026 | 1,275.00 | 1,295.70 | 1,256.80 | 1,292.50 | 1,292.50 | 1.50% | 10,684 |
| Aug 28, 2026 | 1,294.70 | 1,298.60 | 1,265.00 | 1,273.40 | 1,273.40 | -0.93% | 8,714 |
| Aug 27, 2026 | 1,265.40 | 1,292.80 | 1,255.00 | 1,285.40 | 1,285.40 | 2.19% | 20,818 |
| Aug 26, 2026 | 1,289.90 | 1,292.80 | 1,251.10 | 1,257.90 | 1,257.90 | -1.61% | 15,478 |
| Aug 25, 2026 | 1,265.00 | 1,285.00 | 1,260.10 | 1,278.50 | 1,278.50 | 1.54% | 8,192 |
| Aug 24, 2026 | 1,278.40 | 1,289.60 | 1,241.10 | 1,259.10 | 1,259.10 | -1.51% | 31,758 |
| Aug 21, 2026 | 1,293.90 | 1,293.90 | 1,272.10 | 1,278.40 | 1,278.40 | -1.19% | 10,422 |
| Aug 20, 2026 | 1,310.00 | 1,310.00 | 1,279.40 | 1,293.80 | 1,293.80 | 0.97% | 10,736 |
| Aug 19, 2026 | 1,297.00 | 1,322.40 | 1,273.10 | 1,281.40 | 1,281.40 | -0.26% | 20,430 |
| Aug 18, 2026 | 1,310.90 | 1,310.90 | 1,260.00 | 1,284.70 | 1,284.70 | -0.18% | 37,490 |
| Aug 17, 2026 | 1,354.90 | 1,357.00 | 1,273.00 | 1,287.00 | 1,287.00 | -3.25% | 31,074 |
| Aug 14, 2026 | 1,330.00 | 1,338.20 | 1,302.20 | 1,330.30 | 1,330.30 | 1.33% | 34,616 |
| Aug 13, 2026 | 1,256.10 | 1,349.80 | 1,256.10 | 1,312.90 | 1,312.90 | -13.02% | 225,410 |
| Aug 12, 2026 | 1,492.40 | 1,575.00 | 1,475.00 | 1,509.50 | 1,509.50 | 1.88% | 82,391 |
| Aug 11, 2026 | 1,423.00 | 1,515.00 | 1,395.10 | 1,481.70 | 1,481.70 | 5.30% | 91,585 |
| Aug 10, 2026 | 1,401.20 | 1,430.00 | 1,396.00 | 1,407.10 | 1,407.10 | 0.42% | 20,175 |
| Aug 7, 2026 | 1,428.00 | 1,428.00 | 1,364.10 | 1,401.20 | 1,401.20 | -0.60% | 14,612 |
| Aug 6, 2026 | 1,405.40 | 1,428.90 | 1,401.00 | 1,409.70 | 1,409.70 | 0.31% | 11,068 |
| Aug 5, 2026 | 1,352.10 | 1,433.00 | 1,352.10 | 1,405.40 | 1,405.40 | 2.33% | 24,717 |
| Aug 4, 2026 | 1,380.90 | 1,391.50 | 1,366.40 | 1,373.40 | 1,373.40 | -0.58% | 9,121 |
| Aug 3, 2026 | 1,363.90 | 1,390.00 | 1,354.60 | 1,381.40 | 1,381.40 | 2.38% | 16,587 |
| Jul 31, 2026 | 1,321.00 | 1,366.60 | 1,321.00 | 1,349.30 | 1,349.30 | 2.75% | 13,804 |
| Jul 30, 2026 | 1,333.00 | 1,342.90 | 1,310.00 | 1,313.20 | 1,313.20 | -1.00% | 10,110 |
| Jul 29, 2026 | 1,354.60 | 1,388.40 | 1,316.80 | 1,326.50 | 1,326.50 | -2.07% | 22,238 |
| Jul 28, 2026 | 1,387.70 | 1,392.90 | 1,343.10 | 1,354.60 | 1,354.60 | -1.90% | 7,970 |
| Jul 27, 2026 | 1,349.90 | 1,446.40 | 1,336.40 | 1,380.80 | 1,380.80 | 3.91% | 27,004 |
| Jul 24, 2026 | 1,340.00 | 1,358.50 | 1,309.10 | 1,328.80 | 1,328.80 | -1.58% | 18,339 |
| Jul 23, 2026 | 1,385.10 | 1,414.80 | 1,341.20 | 1,350.10 | 1,350.10 | -2.86% | 22,625 |
| Jul 22, 2026 | 1,404.80 | 1,405.00 | 1,381.30 | 1,389.90 | 1,389.90 | -0.73% | 7,202 |
| Jul 21, 2026 | 1,402.60 | 1,423.60 | 1,395.00 | 1,400.10 | 1,400.10 | -0.19% | 9,573 |
| Jul 20, 2026 | 1,424.90 | 1,424.90 | 1,393.60 | 1,402.70 | 1,402.70 | -0.31% | 10,234 |
| Jul 17, 2026 | 1,415.00 | 1,432.00 | 1,388.90 | 1,407.00 | 1,407.00 | -0.40% | 11,638 |
| Jul 16, 2026 | 1,428.20 | 1,443.70 | 1,410.00 | 1,412.70 | 1,412.70 | -1.09% | 6,903 |
| Jul 15, 2026 | 1,419.70 | 1,439.20 | 1,415.00 | 1,428.20 | 1,428.20 | 1.35% | 9,637 |
| Jul 14, 2026 | 1,429.50 | 1,434.90 | 1,402.20 | 1,409.20 | 1,409.20 | -1.42% | 8,443 |
| Jul 13, 2026 | 1,441.00 | 1,467.90 | 1,422.00 | 1,429.50 | 1,429.50 | -0.56% | 13,920 |
| Jul 10, 2026 | 1,459.00 | 1,459.90 | 1,430.10 | 1,437.60 | 1,437.60 | -0.31% | 9,218 |
| Jul 9, 2026 | 1,419.50 | 1,449.00 | 1,411.00 | 1,442.10 | 1,442.10 | 2.20% | 11,075 |
| Jul 8, 2026 | 1,438.70 | 1,440.80 | 1,397.00 | 1,411.00 | 1,411.00 | -2.03% | 20,288 |
| Jul 7, 2026 | 1,453.00 | 1,470.60 | 1,420.00 | 1,440.20 | 1,440.20 | -1.52% | 12,894 |
| Jul 6, 2026 | 1,480.00 | 1,490.60 | 1,453.00 | 1,462.40 | 1,462.40 | 0.77% | 11,079 |
| Jul 3, 2026 | 1,529.40 | 1,529.40 | 1,431.00 | 1,451.20 | 1,451.20 | -4.25% | 33,970 |
| Jul 2, 2026 | 1,516.00 | 1,550.00 | 1,510.00 | 1,515.60 | 1,515.60 | 1.20% | 34,866 |
| Jul 1, 2026 | 1,388.10 | 1,530.00 | 1,388.10 | 1,497.70 | 1,497.70 | 8.18% | 150,156 |
| Jun 30, 2026 | 1,420.00 | 1,428.20 | 1,378.70 | 1,384.40 | 1,384.40 | -1.66% | 21,571 |
| Jun 29, 2026 | 1,422.10 | 1,429.90 | 1,400.00 | 1,407.80 | 1,407.80 | -0.52% | 11,332 |