Frontier Capital

Frontier Capital Ltd Historical Data

NSEBSE

₹17.49

(3.43%)

Jul 25, 2025|12:39:00 PM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jun-2025	20.79	20.79	20	20.07	28	5,00,138	24,392
26-Jun-2025	20	21	20	20.13	58	9,33,240	17,581
27-Jun-2025	21.8	21.8	20	20.23	42	1,64,607	6,597
30-Jun-2025	20.69	21.15	20.04	20.38	98	4,44,603	16,973
01-Jul-2025	20.2	21.44	20.1	20.44	105	10,67,677	20,156
02-Jul-2025	21.14	21.14	20.3	20.69	32	1,33,502	6,449
03-Jul-2025	22.69	22.69	20.25	20.99	72	4,50,264	18,064
04-Jul-2025	20.78	21.59	20.5	20.76	36	1,77,782	7,912
07-Jul-2025	20	21.6	20	20.96	25	91,984	3,678
08-Jul-2025	20.96	21.15	20.11	20.72	65	7,56,908	13,834
09-Jul-2025	22	22	18.7	19.44	122	7,85,229	26,026
10-Jul-2025	20.4	20.4	19.65	19.87	19	1,07,347	5,154
11-Jul-2025	21.2	21.2	17.89	18.05	182	10,19,599	41,375
14-Jul-2025	18.9	19.84	16.52	18.55	164	12,69,365	40,669
15-Jul-2025	20	20	18.5	18.69	27	58,259	1,986
16-Jul-2025	18.69	19.46	18.69	19.02	20	68,130	3,487
17-Jul-2025	19.47	19.47	18.07	18.08	14	18,983	1,044
18-Jul-2025	18.55	19.35	16.3	16.58	189	10,42,179	37,730
21-Jul-2025	17.9	17.9	15.84	16.39	94	2,63,280	9,843
22-Jul-2025	17.8	17.8	16	17.19	63	74,874	3,351
23-Jul-2025	18.49	18.49	17.2	17.24	14	31,369	1,562
24-Jul-2025	16.06	17.5	16.06	16.91	32	1,73,869	10,114

Frontier Capital: Related NEWS

No Record Found

Invest wise with Expert advice