Fraser and Company Share Price History

CMP as on07-Aug-20 15:29

₹ 3.04
0.14 4.83%

Open

₹ 2.90

Turnover (lac)

Prev. Close

₹ 2.90

Day's Vol (shares)

₹ 9,685

Day's Range

₹ 2.90
₹ 3.04

Fraser and Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Aug-2020 2.90 3.04 2.90 3.04 15 0.03 9,685 0.14 0.14
06-Aug-2020 2.90 2.95 2.90 2.90 5 0 482 0.05 0
05-Aug-2020 2.90 2.90 2.90 2.90 10 0.01 3,910 0 0
04-Aug-2020 2.83 2.88 2.83 2.88 12 0.01 2,549 0.05 0.05
03-Aug-2020 2.88 2.88 2.83 2.83 9 0.01 3,053 0.05 -0
31-Jul-2020 2.88 2.88 2.88 2.88 10 0.02 5,255 0 0
30-Jul-2020 2.93 2.93 2.88 2.88 20 0.01 4,535 0.05 -0.10
29-Jul-2020 2.88 2.93 2.88 2.93 9 0.14 47,224 0.05 0.05
28-Jul-2020 2.98 2.98 2.93 2.93 7 0.05 17,068 0.05 -0
27-Jul-2020 3.04 3.04 2.98 2.98 12 0 865 0.06 -0.10
24-Jul-2020 3.04 3.04 3.04 3.04 3 0 28 0 0
23-Jul-2020 3.10 3.10 3.04 3.04 4 0 1,094 0.06 -0.10
22-Jul-2020 3.09 3.15 3.09 3.10 5 0.01 3,000 0.06 0.01
21-Jul-2020 3.20 3.20 3.15 3.15 3 0 151 0.05 -0.10
20-Jul-2020 3.20 3.20 3.19 3.20 14 0.01 2,126 0.01 0
17-Jul-2020 3.25 3.25 3.25 3.25 4 0 950 0 0
16-Jul-2020 3.31 3.31 3.31 3.31 4 0 298 0 0
14-Jul-2020 3.37 3.37 3.37 3.37 7 0 343 0 0
13-Jul-2020 3.43 3.43 3.43 3.43 2 0 3 0 0
10-Jul-2020 3.50 3.50 3.50 3.50 4 0.01 2,000 0 0
09-Jul-2020 3.57 3.57 3.57 3.57 1 0 300 0 0
08-Jul-2020 3.65 3.65 3.64 3.64 24 0.29 78,647 0.01 -0