Fraser & Company

Fraser and Company Ltd Historical Data

NSEBSE

₹8.89

(-1.98%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Jul-2025	8.91	8.91	8.6	8.91	85	9,73,705	1,12,682
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

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice