Fraser & Company

Fraser and Company Ltd Historical Data

NSEBSE

₹10.81

(-4.93%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	7.73	8.11	7.73	8.11	33	7,73,273	93,189
04-Dec-2025	8.15	8.5	8.15	8.5	40	8,54,210	98,527
05-Dec-2025	8.84	8.84	8.54	8.54	42	9,38,835	98,649
08-Dec-2025	8.94	8.96	8.9	8.96	38	8,21,899	91,928
09-Dec-2025	9.01	9.4	8.96	8.96	42	3,95,252	41,810
10-Dec-2025	8.8	9.4	8.8	9.3	37	6,74,017	70,328
11-Dec-2025	9.34	9.76	9.34	9.76	42	6,81,414	69,520
12-Dec-2025	9.8	10.24	9.8	10.24	48	5,68,535	54,935
15-Dec-2025	10.65	10.75	10.65	10.75	38	6,01,640	56,080
16-Dec-2025	10.8	11.2	10.8	11.2	90	21,26,448	1,90,748
17-Dec-2025	11.76	11.76	11.76	11.76	61	5,33,951	45,404
18-Dec-2025	12.34	12.34	11.18	11.18	53	4,22,955	36,339
19-Dec-2025	11	11	10.63	10.65	39	9,12,138	85,619
22-Dec-2025	10.16	11.14	10.16	11.14	36	3,07,300	28,589
23-Dec-2025	11.14	11.14	10.61	10.65	26	98,724	9,003
24-Dec-2025	10.18	11.18	10.18	10.27	26	3,40,295	30,740
26-Dec-2025	10.27	10.78	10.27	10.78	25	1,72,076	15,982
29-Dec-2025	11.29	11.3	10.85	11.3	38	9,52,015	84,650
30-Dec-2025	11.29	11.65	10.81	11.65	36	6,87,290	60,426
31-Dec-2025	11.07	11.96	11.07	11.96	28	1,95,868	17,565
01-Jan-2026	11.91	11.91	11.37	11.37	6	5,497	483
02-Jan-2026	11.14	11.14	10.81	10.81	3	66	6

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice