Frontier Springs Limited (NSE:FRONTSP)
India · Delayed Price · Currency is INR 1,394.80
+10.60 (0.77%)
At close: Nov 9, 2026
NSE:FRONTSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,399.00 | 1,417.00 | 1,355.50 | 1,394.80 | 1,394.80 | 0.77% | 12,526 |
| Nov 8, 2026 | 1,378.20 | 1,398.30 | 1,350.00 | 1,384.20 | 1,384.20 | 3.14% | 6,173 |
| Nov 6, 2026 | 1,370.00 | 1,411.10 | 1,329.10 | 1,342.00 | 1,342.00 | -2.51% | 8,076 |
| Nov 5, 2026 | 1,399.00 | 1,419.00 | 1,360.00 | 1,376.60 | 1,376.60 | 1.14% | 12,914 |
| Nov 4, 2026 | 1,363.50 | 1,369.80 | 1,337.30 | 1,361.10 | 1,361.10 | 1.36% | 5,997 |
| Nov 3, 2026 | 1,304.90 | 1,365.00 | 1,298.90 | 1,342.80 | 1,342.80 | 4.16% | 9,355 |
| Nov 2, 2026 | 1,270.60 | 1,308.10 | 1,265.10 | 1,289.20 | 1,289.20 | 0.67% | 6,022 |
| Oct 30, 2026 | 1,314.30 | 1,316.10 | 1,270.00 | 1,280.60 | 1,280.60 | -2.56% | 6,578 |
| Oct 29, 2026 | 1,306.00 | 1,336.10 | 1,291.00 | 1,314.20 | 1,314.20 | 0.34% | 4,582 |
| Oct 28, 2026 | 1,265.00 | 1,349.00 | 1,251.50 | 1,309.70 | 1,309.70 | 3.11% | 20,895 |
| Oct 27, 2026 | 1,264.90 | 1,300.90 | 1,251.20 | 1,270.20 | 1,270.20 | -0.23% | 9,083 |
| Oct 26, 2026 | 1,285.00 | 1,291.40 | 1,251.20 | 1,273.10 | 1,273.10 | -1.89% | 6,831 |
| Oct 23, 2026 | 1,253.70 | 1,328.80 | 1,190.10 | 1,297.60 | 1,297.60 | 3.62% | 41,141 |
| Oct 22, 2026 | 1,312.90 | 1,312.90 | 1,239.00 | 1,252.30 | 1,252.30 | -3.71% | 17,784 |
| Oct 21, 2026 | 1,314.00 | 1,314.00 | 1,278.10 | 1,300.60 | 1,300.60 | -0.49% | 9,953 |
| Oct 19, 2026 | 1,358.70 | 1,378.60 | 1,289.30 | 1,307.00 | 1,307.00 | -4.79% | 17,151 |
| Oct 16, 2026 | 1,397.10 | 1,397.10 | 1,365.10 | 1,372.80 | 1,372.80 | -1.15% | 7,415 |
| Oct 15, 2026 | 1,401.60 | 1,403.60 | 1,378.90 | 1,388.80 | 1,388.80 | -0.91% | 7,999 |
| Oct 14, 2026 | 1,407.90 | 1,434.30 | 1,384.10 | 1,401.60 | 1,401.60 | -0.45% | 10,665 |
| Oct 13, 2026 | 1,368.70 | 1,421.00 | 1,353.20 | 1,407.90 | 1,407.90 | 2.35% | 7,683 |
| Oct 12, 2026 | 1,380.00 | 1,409.00 | 1,365.00 | 1,375.60 | 1,375.60 | -0.17% | 7,278 |
| Oct 9, 2026 | 1,409.80 | 1,411.90 | 1,366.20 | 1,378.00 | 1,378.00 | -1.28% | 13,816 |
| Oct 8, 2026 | 1,442.80 | 1,442.80 | 1,380.00 | 1,395.90 | 1,395.90 | -2.47% | 24,543 |
| Oct 7, 2026 | 1,401.90 | 1,503.60 | 1,389.20 | 1,431.20 | 1,431.20 | 2.78% | 79,155 |
| Oct 6, 2026 | 1,387.40 | 1,418.00 | 1,385.00 | 1,392.50 | 1,392.50 | 0.37% | 12,486 |
| Oct 5, 2026 | 1,425.00 | 1,460.00 | 1,361.00 | 1,387.40 | 1,387.40 | -1.99% | 15,592 |
| Oct 1, 2026 | 1,464.80 | 1,464.80 | 1,392.00 | 1,415.60 | 1,415.60 | -3.05% | 31,935 |
| Sep 30, 2026 | 1,414.40 | 1,500.00 | 1,402.00 | 1,460.20 | 1,460.20 | 4.74% | 55,952 |
| Sep 29, 2026 | 1,431.00 | 1,431.00 | 1,339.00 | 1,394.10 | 1,394.10 | -3.66% | 52,600 |
| Sep 28, 2026 | 1,454.90 | 1,544.00 | 1,366.70 | 1,447.00 | 1,447.00 | 0.57% | 131,630 |
| Sep 25, 2026 | 1,524.20 | 1,542.40 | 1,420.00 | 1,438.80 | 1,438.80 | -4.74% | 77,261 |
| Sep 24, 2026 | 1,451.80 | 1,569.80 | 1,451.80 | 1,510.40 | 1,510.40 | 8.30% | 1,615,746 |
| Sep 23, 2026 | 1,175.40 | 1,394.60 | 1,175.40 | 1,394.60 | 1,394.60 | 20.00% | 353,549 |
| Sep 22, 2026 | 1,182.50 | 1,214.00 | 1,150.50 | 1,162.20 | 1,162.20 | -0.96% | 13,399 |
| Sep 21, 2026 | 1,204.30 | 1,208.00 | 1,170.00 | 1,173.50 | 1,173.50 | -2.08% | 16,517 |
| Sep 18, 2026 | 1,199.00 | 1,226.90 | 1,178.00 | 1,198.40 | 1,198.40 | 0.08% | 15,604 |
| Sep 17, 2026 | 1,195.00 | 1,211.90 | 1,177.80 | 1,197.40 | 1,197.40 | 0.98% | 7,310 |
| Sep 16, 2026 | 1,225.00 | 1,225.00 | 1,178.10 | 1,185.80 | 1,185.80 | -3.33% | 22,377 |
| Sep 15, 2026 | 1,240.00 | 1,247.00 | 1,195.40 | 1,226.60 | 1,226.60 | -1.02% | 19,127 |
| Sep 11, 2026 | 1,255.00 | 1,255.00 | 1,231.00 | 1,240.00 | 1,239.30 | -1.20% | 10,679 |
| Sep 10, 2026 | 1,272.20 | 1,275.10 | 1,250.00 | 1,255.00 | 1,254.29 | -0.70% | 7,869 |
| Sep 9, 2026 | 1,258.00 | 1,275.70 | 1,242.80 | 1,263.90 | 1,263.19 | 0.45% | 11,690 |
| Sep 8, 2026 | 1,261.80 | 1,267.40 | 1,246.00 | 1,258.20 | 1,257.49 | -0.77% | 10,954 |
| Sep 7, 2026 | 1,304.80 | 1,304.80 | 1,264.00 | 1,268.00 | 1,267.28 | -1.84% | 10,430 |
| Sep 4, 2026 | 1,267.30 | 1,305.00 | 1,255.90 | 1,291.80 | 1,291.07 | 1.73% | 21,620 |
| Sep 3, 2026 | 1,259.90 | 1,284.80 | 1,247.50 | 1,269.80 | 1,269.08 | 1.55% | 15,627 |
| Sep 2, 2026 | 1,259.90 | 1,264.30 | 1,242.50 | 1,250.40 | 1,249.69 | -0.46% | 13,571 |
| Sep 1, 2026 | 1,300.00 | 1,300.00 | 1,246.40 | 1,256.20 | 1,255.49 | -2.81% | 12,369 |
| Aug 31, 2026 | 1,275.00 | 1,295.70 | 1,256.80 | 1,292.50 | 1,291.77 | 1.50% | 10,684 |
| Aug 28, 2026 | 1,294.70 | 1,298.60 | 1,265.00 | 1,273.40 | 1,272.68 | -0.93% | 8,714 |