Frontier Capital

Frontier Capital Ltd Historical Data

NSEBSE

₹9

(2.97%)

Sep 18, 2025|02:46:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	14.85	15.35	13.3	13.98	94	2,64,154	12,772
20-Aug-2025	13.99	14.48	12.99	13.45	82	5,10,047	28,758
21-Aug-2025	13.93	14.4	13.01	13.23	104	3,11,082	17,198
22-Aug-2025	13.23	13.78	12.97	13.01	29	50,742	3,192
25-Aug-2025	13	13.8	12.5	12.77	57	8,53,277	62,944
26-Aug-2025	12.85	13.29	12.03	12.28	72	2,55,049	19,197
28-Aug-2025	13.7	13.7	11.05	11.64	65	2,05,203	15,149
29-Aug-2025	11.85	12.99	11.69	12.32	123	2,87,399	18,515
01-Sep-2025	12.25	12.25	11.08	12.15	63	3,22,386	22,992
02-Sep-2025	12.99	12.99	11.5	11.82	70	2,55,823	11,931
03-Sep-2025	12.25	12.8	10.5	11.7	141	6,39,244	39,619
04-Sep-2025	11.9	11.9	11.35	11.36	56	1,64,175	11,642
05-Sep-2025	11.35	11.35	9.6	9.96	215	22,48,808	1,98,330
08-Sep-2025	9.73	10	8.22	8.4	366	18,29,371	1,78,008
09-Sep-2025	8.2	8.57	7.6	7.73	379	21,70,878	2,16,686
10-Sep-2025	8.44	8.44	7.1	7.33	291	17,01,282	1,45,690
11-Sep-2025	7.75	7.95	7.4	7.77	141	5,81,215	59,799
12-Sep-2025	8.29	8.33	7.3	7.37	219	11,47,259	91,056
15-Sep-2025	7.95	7.98	7.46	7.87	113	9,99,020	94,418
16-Sep-2025	8.01	8.4	7.56	7.95	84	2,63,918	20,828
17-Sep-2025	8.11	8.74	8.11	8.74	129	5,58,342	54,519

Frontier Capital: Related NEWS

No Record Found

Invest wise with Expert advice