Fraser & Company

Fraser and Company Ltd Historical Data

NSEBSE

₹7.84

(2.89%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	7.63	8.4	7.6	7.95	88	2,80,994	28,417
09-Sep-2025	8.15	8.34	7.56	7.56	146	2,43,199	27,257
10-Sep-2025	7.8	7.93	7.19	7.83	144	3,12,578	28,694
11-Sep-2025	7.81	8.2	7.51	8.15	144	2,73,235	25,999
12-Sep-2025	8.2	8.48	7.75	8.1	146	3,54,809	29,510
15-Sep-2025	8.42	8.42	7.72	8	153	2,23,378	11,223
16-Sep-2025	8.16	8.23	7.76	7.97	67	90,355	9,846
17-Sep-2025	7.97	8.1	7.58	7.65	147	2,30,813	10,557
18-Sep-2025	7.89	7.89	7.4	7.68	58	78,348	6,417
19-Sep-2025	7.55	7.78	7.41	7.5	71	88,236	4,689
22-Sep-2025	7.7	7.7	7.18	7.52	84	1,41,292	8,615
23-Sep-2025	7.77	7.77	7.22	7.59	81	3,15,971	37,726
24-Sep-2025	7.76	7.96	7.76	7.95	70	1,53,749	17,553
25-Sep-2025	8.28	8.28	7.67	8.14	60	57,755	5,128
26-Sep-2025	8.48	8.48	7.74	8.17	81	2,23,184	17,601
29-Sep-2025	8.37	8.37	7.77	7.77	118	2,07,447	19,124
30-Sep-2025	7.93	7.93	7.44	7.67	81	3,41,805	42,960
01-Oct-2025	7.95	8.05	7.56	7.66	58	1,34,252	13,138
03-Oct-2025	7.54	7.97	7.5	7.81	51	51,239	5,973
06-Oct-2025	7.51	7.95	7.51	7.62	31	23,026	2,241
07-Oct-2025	7.62	7.86	7.5	7.84	37	1,30,932	17,149

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice