Fraser & Company

Fraser and Company Ltd Historical Data

NSEBSE

₹8.91

(4.95%)

Jul 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	7.25	7.39	7.25	7.39	50	89,250	12,132
10-Jun-2025	7.53	7.53	7.5	7.5	39	8,62,888	1,14,597
11-Jun-2025	7.49	7.49	7.46	7.46	28	68,240	9,117
12-Jun-2025	7.6	7.6	7.32	7.32	22	74,205	10,026
13-Jun-2025	7.46	7.46	7.32	7.46	16	8,356	1,122
16-Jun-2025	7.46	7.46	7.4	7.4	20	49,103	6,623
17-Jun-2025	7.26	7.26	7.26	7.26	17	2,36,458	32,570
18-Jun-2025	7.12	7.12	7.12	7.12	10	51,285	7,203
19-Jun-2025	6.98	7.26	6.98	7.26	24	12,753	1,803
20-Jun-2025	7.4	7.4	7.12	7.4	17	1,21,279	16,399
23-Jun-2025	7.26	7.26	7.26	7.26	11	4,435	611
24-Jun-2025	7.12	7.12	7.12	7.12	25	27,960	3,927
25-Jun-2025	6.98	6.98	6.98	6.98	26	34,613	4,959
26-Jun-2025	6.85	6.85	6.85	6.85	27	3,68,906	53,855
27-Jun-2025	6.72	6.97	6.72	6.72	43	4,60,123	67,054
30-Jun-2025	6.72	7.05	6.4	7.05	123	4,14,939	59,177
01-Jul-2025	7.4	7.4	7.3	7.4	52	50,702	6,880
02-Jul-2025	7.77	7.77	7.5	7.75	103	1,67,142	21,532
03-Jul-2025	8.11	8.13	7.37	8.08	143	1,83,247	22,746
04-Jul-2025	8.47	8.47	7.68	8.09	135	1,30,841	16,382
07-Jul-2025	8.13	8.49	7.7	8.49	100	1,55,561	18,667

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice