Franklin Indust.

Franklin Industries Ltd Historical Data

NSEBSE

₹0.94

(2.17%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1	1.06	0.99	1	1,907	84,32,683	51,93,559
20-Aug-2025	1.01	1.02	0.99	0.99	1,752	73,58,368	43,95,439
21-Aug-2025	0.99	1	0.98	0.99	1,756	63,54,771	36,00,154
22-Aug-2025	1	1	0.98	0.99	1,520	34,69,266	20,10,636
25-Aug-2025	1	1	0.97	0.98	1,807	40,49,456	23,93,806
26-Aug-2025	0.98	0.99	0.96	0.98	1,674	38,18,347	30,04,650
28-Aug-2025	0.99	1.07	0.99	1.07	5,270	5,44,06,414	3,48,77,680
29-Aug-2025	1.16	1.17	1.16	1.17	6,371	8,07,72,633	3,33,36,409
01-Sep-2025	1.06	1.06	1.06	1.06	2,232	43,04,897	40,61,224
02-Sep-2025	0.96	1	0.96	0.97	5,024	3,30,48,947	2,46,69,298
03-Sep-2025	0.97	0.99	0.96	0.96	3,227	2,64,10,997	1,56,43,711
04-Sep-2025	0.96	0.98	0.95	0.96	2,507	74,09,717	60,11,432
05-Sep-2025	0.97	0.98	0.87	0.88	7,816	5,64,33,428	3,70,18,741
08-Sep-2025	0.89	0.92	0.84	0.85	6,867	6,42,30,091	5,10,04,895
09-Sep-2025	0.88	0.89	0.88	0.89	5,663	3,15,23,182	2,77,67,060
10-Sep-2025	0.92	0.93	0.92	0.93	6,493	3,90,55,593	2,08,76,541
11-Sep-2025	0.89	0.93	0.89	0.9	3,259	1,17,32,802	89,69,726
12-Sep-2025	0.9	0.9	0.86	0.86	3,972	1,24,48,444	1,00,05,518
15-Sep-2025	0.86	0.86	0.82	0.84	3,474	1,04,63,383	72,26,966
16-Sep-2025	0.87	0.88	0.87	0.88	5,149	2,08,05,610	1,97,26,839
17-Sep-2025	0.91	0.92	0.91	0.92	7,785	4,51,50,072	2,73,47,411
18-Sep-2025	0.96	0.96	0.92	0.94	7,068	4,25,21,871	2,20,34,863

Franklin Indust.: Related NEWS

No Record Found

Invest wise with Expert advice