Faran Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	46.00	46.00	42.01	45.29	45.29	-	199
Mar 18, 2026	46.90	46.90	46.90	45.29	45.29	-	30,501
Mar 17, 2026	47.45	47.45	46.70	45.29	45.29	-	4
Mar 16, 2026	44.00	47.47	44.00	45.29	45.29	-	242
Mar 13, 2026	44.50	46.00	44.50	45.29	45.29	-7.42%	1,006
Mar 12, 2026	48.90	48.90	44.56	48.92	48.92	-	109
Mar 11, 2026	44.00	48.97	44.00	48.92	48.92	5.07%	1,389
Mar 10, 2026	44.00	46.57	43.95	46.56	46.56	9.97%	4,641
Mar 9, 2026	38.12	41.99	38.11	42.34	42.34	-	400
Mar 6, 2026	42.89	42.89	42.89	42.34	42.34	-	1
Mar 5, 2026	37.75	42.61	37.75	42.34	42.34	9.29%	6,608
Mar 4, 2026	40.98	40.98	36.50	38.74	38.74	-	73
Mar 3, 2026	38.98	39.89	34.22	38.74	38.74	1.89%	19,204
Mar 2, 2026	41.02	41.02	37.25	38.02	38.02	-7.31%	5,517
Feb 27, 2026	41.45	43.00	41.40	41.02	41.02	-	13
Feb 26, 2026	41.21	44.45	41.00	41.02	41.02	-2.47%	1,506
Feb 25, 2026	42.06	43.30	42.06	42.06	42.06	-	205
Feb 24, 2026	43.17	43.49	42.00	42.06	42.06	-8.01%	13,505
Feb 23, 2026	45.72	45.72	43.02	45.72	45.72	-	505
Feb 20, 2026	45.00	46.21	44.15	45.72	45.72	3.65%	1,616
Feb 19, 2026	45.11	46.49	44.00	44.11	44.11	-3.10%	26,433
Feb 18, 2026	47.30	48.90	45.25	45.52	45.52	-3.38%	3,251
Feb 17, 2026	49.90	49.90	47.00	47.11	47.11	-	183
Feb 16, 2026	48.76	49.50	47.10	47.11	47.11	-3.26%	2,216
Feb 13, 2026	50.48	50.48	48.11	48.70	48.70	-3.74%	1,918
Feb 12, 2026	50.00	50.59	49.50	50.59	50.59	1.69%	2,542
Feb 11, 2026	49.75	50.80	49.75	49.75	49.75	-0.62%	8,234
Feb 10, 2026	53.49	53.49	50.00	50.06	50.06	-2.80%	16,388
Feb 9, 2026	52.58	53.00	50.55	51.50	51.50	-2.05%	2,132
Feb 6, 2026	52.30	54.40	50.10	52.58	52.58	0.71%	13,902
Feb 4, 2026	53.66	53.66	50.60	52.21	52.21	0.40%	9,463
Feb 3, 2026	52.05	54.40	51.80	52.00	52.00	-0.13%	10,412
Feb 2, 2026	53.79	53.79	51.75	52.07	52.07	-	122
Jan 30, 2026	52.99	55.45	51.50	52.07	52.07	-1.05%	10,226
Jan 29, 2026	54.02	54.02	51.26	52.62	52.62	-3.68%	23,088
Jan 28, 2026	54.40	55.79	54.00	54.63	54.63	2.02%	14,641
Jan 27, 2026	54.00	54.90	53.50	53.55	53.55	-1.85%	17,974
Jan 26, 2026	54.90	54.90	53.68	54.56	54.56	-0.29%	5,397
Jan 23, 2026	54.77	54.95	53.50	54.72	54.72	1.22%	10,290
Jan 22, 2026	53.86	55.94	53.86	54.06	54.06	-0.81%	17,258
Jan 21, 2026	54.99	55.87	54.00	54.50	54.50	0.39%	28,000
Jan 20, 2026	55.00	55.89	53.15	54.29	54.29	-1.29%	6,029
Jan 19, 2026	53.85	55.90	53.85	55.00	55.00	-0.02%	9,500
Jan 16, 2026	55.17	57.97	52.25	55.01	55.01	0.88%	11,534
Jan 15, 2026	54.30	55.20	54.30	54.53	54.53	0.65%	890
Jan 14, 2026	54.52	54.99	54.10	54.18	54.18	-0.99%	8,076
Jan 13, 2026	54.90	54.90	54.07	54.72	54.72	1.07%	8,749
Jan 12, 2026	56.50	56.50	54.00	54.14	54.14	-2.56%	11,951
Jan 9, 2026	56.98	57.00	55.55	55.56	55.56	-1.07%	24,733
Jan 8, 2026	57.98	57.99	56.00	56.16	56.16	-1.72%	32,133