Fraser and Company Ltd Share Price

13.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
15-Oct-2019 13.70 13.80 13.40 13.70 39 0.44 30,716 0.35 0.09
14-Oct-2019 13.60 14.10 13.40 13.70 71 0.49 35,358 0.76 0.10
11-Oct-2019 13.60 14.10 13.50 13.50 155 0.45 33,653 0.67 -0.10
10-Oct-2019 13.50 14.10 13.40 13.50 65 0.35 24,247 0.69 -0
09-Oct-2019 13.50 14 13.20 13.60 36 0.28 16,259 0.80 0.08
07-Oct-2019 13.40 13.50 13.40 13.40 55 0.68 50,505 0.05 0.01
04-Oct-2019 13 13.90 12.80 12.90 214 1.06 67,712 1.10 -0.10
03-Oct-2019 13 14 13 13.40 67 0.57 42,825 0.95 0.43
01-Oct-2019 13.50 13.50 13 13.30 102 0.55 31,705 0.50 -0.20
30-Sep-2019 13.70 14.20 13.20 13.30 131 1.32 51,386 0.99 -0.40
27-Sep-2019 14.50 14.50 13.20 13.70 279 0.60 43,317 1.33 -0.80
26-Sep-2019 13.80 14 13.80 13.90 129 0.53 35,515 0.15 0.05
25-Sep-2019 14 14.20 13.70 13.90 85 1.02 63,567 0.52 -0.10
24-Sep-2019 14 14.10 14 14 178 3.35 198,500 0.12 0.08
23-Sep-2019 12.70 14.10 12.50 14.10 116 2.49 165,040 1.64 1.39
20-Sep-2019 12.90 13 12 12.90 8 0.04 2,923 0.96 0.02
19-Sep-2019 12.90 12.90 11.80 11.80 10 0.12 10,001 1.09 -1.10
18-Sep-2019 11.80 12 11.80 11.90 12 0.02 2,050 0.20 0.11
17-Sep-2019 13.80 13.80 11.50 11.60 55 0.97 53,932 2.38 -2.20
16-Sep-2019 11.70 12.90 11.70 12.70 28 0.60 49,332 1.25 1.07