Fraser & Company

Fraser and Company Ltd Historical Data

NSEBSE

₹9.41

(1.95%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	9.08	9.08	8.99	9.08	44	1,33,497	14,738
10-Jul-2025	9.26	9.26	9.26	9.26	20	2,31,361	24,985
11-Jul-2025	9.44	9.44	9.44	9.44	24	2,53,954	26,902
14-Jul-2025	9.62	9.62	9.62	9.62	16	58,143	6,044
15-Jul-2025	9.8	9.8	9.43	9.43	65	7,88,694	82,673
16-Jul-2025	9.25	9.25	9.25	9.25	16	32,698	3,535
17-Jul-2025	9.07	9.07	9.07	9.07	28	2,829	312
18-Jul-2025	8.89	8.89	8.89	8.89	34	1,83,231	20,611
21-Jul-2025	8.72	9.06	8.72	9.06	46	2,14,467	24,559
22-Jul-2025	9.24	9.24	9.24	9.24	19	1,76,567	19,109
23-Jul-2025	9.42	9.42	9.42	9.42	39	1,37,268	14,572
24-Jul-2025	9.6	9.6	9.41	9.41	41	5,87,181	62,276
25-Jul-2025	9.5	9.5	9.23	9.42	33	80,516	8,630
28-Jul-2025	9.42	9.42	9.25	9.41	46	64,694	6,909
29-Jul-2025	9.4	9.4	9.25	9.39	33	42,730	4,616
30-Jul-2025	9.42	9.42	9.21	9.42	40	1,18,391	12,570
31-Jul-2025	9.24	9.24	9.24	9.24	31	98,064	10,613
01-Aug-2025	9.06	9.06	9.06	9.06	45	87,918	9,704
04-Aug-2025	9.24	9.24	8.95	9.24	29	26,734	2,902
05-Aug-2025	9.22	9.22	9.14	9.22	11	14,602	1,584
06-Aug-2025	9.22	9.4	9.22	9.37	16	2,983	320
07-Aug-2025	9.36	9.36	9.19	9.23	33	2,741	298

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice