Frontier Capital

Frontier Capital Ltd Historical Data

NSEBSE

₹9.18

(1.77%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	9.49	9.49	8.21	9.36	185	8,10,887	50,298
19-Sep-2025	9.99	9.99	9.37	9.77	103	3,14,016	20,249
22-Sep-2025	9.86	10.05	9.29	9.54	101	5,36,102	36,920
23-Sep-2025	9.95	9.95	9.07	9.19	56	92,399	8,722
24-Sep-2025	9.55	9.55	8.81	8.95	62	44,653	4,108
25-Sep-2025	9.1	9.1	8.65	8.98	30	20,915	1,805
26-Sep-2025	9.4	9.42	8.55	9.26	72	3,31,952	31,383
29-Sep-2025	9.7	9.7	8.8	8.81	79	1,73,498	15,799
30-Sep-2025	9	9.1	8.5	8.74	33	36,094	4,068
01-Oct-2025	8.78	9.09	8.74	8.9	22	28,427	3,175
03-Oct-2025	9.29	9.29	8.5	8.58	50	10,17,869	1,15,628
06-Oct-2025	8.98	8.98	8.2	8.76	55	1,30,084	15,419
07-Oct-2025	8.99	9.18	8.33	9.02	73	12,34,745	1,37,406
08-Oct-2025	9.39	9.39	8.65	9.18	25	67,124	7,339

Frontier Capital: Related NEWS

No Record Found

Invest wise with Expert advice