Faran Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	42.91	43.97	42.91	43.95	43.95	1.76%	6,380
Aug 21, 2026	43.00	45.89	42.25	43.19	43.19	1.60%	4,687
Aug 20, 2026	42.30	43.00	42.30	42.51	42.51	-0.49%	710
Aug 19, 2026	42.72	43.49	42.33	42.72	42.72	-	283
Aug 18, 2026	43.00	43.80	42.50	42.72	42.72	-0.60%	9,724
Aug 17, 2026	43.00	43.00	42.80	42.98	42.98	-	463
Aug 13, 2026	42.55	43.60	42.55	42.98	42.98	-	450
Aug 12, 2026	43.40	43.95	42.31	42.98	42.98	-	573
Aug 11, 2026	42.50	44.15	42.15	42.98	42.98	-1.87%	502
Aug 10, 2026	43.30	43.98	43.00	43.80	43.80	3.84%	3,039
Aug 7, 2026	43.00	43.43	42.01	42.18	42.18	0.14%	2,854
Aug 6, 2026	42.31	43.49	42.01	42.12	42.12	-0.61%	3,304
Aug 5, 2026	43.30	43.30	42.25	42.38	42.38	-	273
Aug 4, 2026	44.00	44.00	42.30	42.38	42.38	-2.55%	3,812