Faran Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	41.50	42.00	41.50	42.00	42.00	4.82%	600
Nov 5, 2026	43.39	43.39	40.06	40.07	40.07	-2.74%	12,536
Nov 4, 2026	41.00	41.00	40.00	41.20	41.20	-	274
Nov 3, 2026	39.57	42.25	39.57	41.20	41.20	-	258
Nov 2, 2026	41.00	41.01	39.50	41.20	41.20	-	278
Oct 30, 2026	41.00	41.00	39.31	41.20	41.20	-	13
Oct 29, 2026	41.49	41.49	40.10	41.20	41.20	4.22%	3,090
Oct 28, 2026	40.01	41.66	40.01	39.53	39.53	-	74
Oct 27, 2026	42.79	42.79	40.01	39.53	39.53	-	441
Oct 26, 2026	41.00	41.00	40.77	39.53	39.53	-	97
Oct 23, 2026	42.00	42.00	39.52	39.53	39.53	-6.77%	2,134
Oct 22, 2026	42.40	42.49	42.40	42.40	42.40	-	44
Oct 21, 2026	42.40	42.40	42.25	42.40	42.40	4.51%	501
Oct 20, 2026	42.50	42.50	42.49	40.57	40.57	-	4
Oct 19, 2026	41.56	41.56	40.03	40.57	40.57	-	57
Oct 15, 2026	40.59	41.50	40.02	40.57	40.57	-	260
Oct 14, 2026	40.52	40.52	40.52	40.57	40.57	-	101
Oct 13, 2026	40.06	41.50	40.02	40.57	40.57	1.43%	819
Oct 12, 2026	40.00	41.98	40.00	40.00	40.00	-0.05%	3,272
Oct 9, 2026	40.00	41.01	40.00	40.02	40.02	-0.05%	1,444
Oct 8, 2026	42.11	42.59	40.00	40.04	40.04	-1.16%	612
Oct 7, 2026	43.60	43.60	41.50	40.51	40.51	-	318
Oct 6, 2026	43.45	43.45	40.44	40.51	40.51	-	285
Oct 5, 2026	41.49	41.98	40.50	40.51	40.51	-1.58%	1,343
Oct 2, 2026	41.21	41.21	41.21	41.16	41.16	-	22
Oct 1, 2026	41.36	41.36	41.36	41.16	41.16	-	10
Sep 30, 2026	42.84	42.84	41.05	41.16	41.16	-2.02%	2,078
Sep 29, 2026	43.85	43.85	42.01	42.01	42.01	-	145
Sep 25, 2026	41.11	41.13	41.11	42.01	42.01	-	213
Sep 24, 2026	41.20	43.00	41.20	42.01	42.01	-	52
Sep 23, 2026	41.10	42.80	41.10	42.01	42.01	-	204
Sep 21, 2026	43.87	44.99	41.25	42.01	42.01	-2.57%	4,636
Sep 18, 2026	42.75	43.38	40.90	43.12	43.12	4.79%	969
Sep 17, 2026	41.50	42.50	41.50	41.15	41.15	-	45
Sep 16, 2026	40.58	41.06	40.05	41.15	41.15	-	344
Sep 15, 2026	41.20	41.20	40.00	41.15	41.15	-	350
Sep 14, 2026	40.00	40.99	40.00	41.15	41.15	-	219
Sep 11, 2026	40.02	41.50	40.02	41.15	41.15	2.87%	1,392
Sep 10, 2026	42.40	42.40	40.00	40.00	40.00	-3.59%	1,529
Sep 9, 2026	42.20	42.20	41.27	41.49	41.49	-	137
Sep 8, 2026	41.65	42.45	41.20	41.49	41.49	-0.38%	897
Sep 7, 2026	41.36	42.77	41.00	41.65	41.65	-	2,280
Sep 4, 2026	41.99	42.00	41.30	41.65	41.65	-2.05%	3,324
Sep 3, 2026	40.00	44.00	39.98	42.52	42.52	6.30%	67,823
Sep 2, 2026	41.80	41.80	40.00	40.00	40.00	-3.85%	11,900
Sep 1, 2026	43.66	43.66	41.80	41.60	41.60	-	47
Aug 31, 2026	42.11	45.00	41.51	41.60	41.60	-3.44%	3,296
Aug 28, 2026	42.03	46.00	40.50	43.08	43.08	2.28%	10,236
Aug 27, 2026	42.15	43.30	42.00	42.12	42.12	-	936
Aug 25, 2026	44.00	44.00	42.00	42.12	42.12	-4.16%	2,323