Frontier Springs Limited (NSE:FRONTSP)
India · Delayed Price · Currency is INR 1,407.00
-5.70 (-0.40%)
At close: Jul 17, 2026
NSE:FRONTSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,430.00 | 1,430.00 | 1,402.00 | 1,415.20 | 1,415.20 | -0.44% | 7,770 |
| Jun 24, 2026 | 1,434.70 | 1,452.90 | 1,410.00 | 1,421.50 | 1,421.50 | -0.92% | 12,304 |
| Jun 23, 2026 | 1,453.00 | 1,466.00 | 1,425.00 | 1,434.70 | 1,434.70 | -1.06% | 13,483 |
| Jun 22, 2026 | 1,433.90 | 1,457.90 | 1,422.10 | 1,450.00 | 1,450.00 | 2.29% | 25,702 |
| Jun 19, 2026 | 1,497.40 | 1,497.40 | 1,376.00 | 1,417.60 | 1,417.60 | -4.86% | 75,248 |
| Jun 18, 2026 | 1,479.70 | 1,520.00 | 1,467.30 | 1,490.00 | 1,490.00 | 1.57% | 19,651 |
| Jun 17, 2026 | 1,488.00 | 1,488.00 | 1,452.70 | 1,467.00 | 1,467.00 | -0.43% | 13,463 |
| Jun 16, 2026 | 1,505.90 | 1,510.50 | 1,451.70 | 1,473.30 | 1,473.30 | -1.35% | 14,814 |
| Jun 15, 2026 | 1,519.00 | 1,534.40 | 1,490.00 | 1,493.40 | 1,493.40 | 0.99% | 17,199 |
| Jun 12, 2026 | 1,439.70 | 1,505.40 | 1,416.70 | 1,478.80 | 1,478.80 | 5.15% | 21,546 |
| Jun 11, 2026 | 1,489.00 | 1,489.00 | 1,395.00 | 1,406.40 | 1,406.40 | -4.77% | 26,697 |
| Jun 10, 2026 | 1,484.00 | 1,498.80 | 1,455.00 | 1,476.80 | 1,476.80 | -0.51% | 20,615 |
| Jun 9, 2026 | 1,468.00 | 1,522.50 | 1,468.00 | 1,484.30 | 1,484.30 | 2.42% | 13,794 |
| Jun 8, 2026 | 1,502.70 | 1,516.30 | 1,430.30 | 1,449.20 | 1,449.20 | -3.56% | 28,560 |
| Jun 5, 2026 | 1,514.90 | 1,525.00 | 1,490.00 | 1,502.70 | 1,502.70 | 0.87% | 12,011 |
| Jun 4, 2026 | 1,508.40 | 1,546.80 | 1,480.50 | 1,489.70 | 1,489.70 | -1.21% | 31,972 |
| 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 |