Frontier Springs

Frontier Springs Ltd Historical Data

NSEBSE

₹4,023.5

(7.77%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	4,310	4,326	4,125	4,161.95	741	1,99,06,699	2,926
11-Nov-2025	4,186.05	4,288.9	4,109.95	4,148.3	642	2,38,73,134	3,996
12-Nov-2025	4,200	4,395	4,199.95	4,281	987	2,60,41,052	3,152
13-Nov-2025	4,290	4,700	4,226.05	4,658.45	2,303	9,78,64,872	12,180
14-Nov-2025	4,639	4,639	4,350	4,472.75	2,515	7,82,13,363	9,997
17-Nov-2025	4,472.75	4,790	4,450	4,664.6	2,200	8,38,77,180	10,688
18-Nov-2025	4,699.95	4,740	4,466.35	4,530.25	1,042	3,35,41,416	4,289
19-Nov-2025	4,539.95	4,685	4,400	4,494.6	1,068	2,85,89,391	2,707
20-Nov-2025	4,494	4,645	4,481	4,530	927	2,29,08,162	2,633
21-Nov-2025	4,580	4,580	4,375	4,403.35	728	1,57,76,480	2,252
24-Nov-2025	4,450	4,450	4,225.05	4,265.8	1,204	2,43,27,509	3,165
25-Nov-2025	4,272	4,369	4,200	4,260.7	608	1,42,98,347	1,691
26-Nov-2025	4,285.05	4,425	4,285	4,403.45	435	1,75,34,956	2,853
27-Nov-2025	4,488	4,488	4,280.55	4,305.75	474	1,24,38,867	2,065
28-Nov-2025	4,281	4,425	4,281	4,392.65	369	1,39,16,236	1,761
01-Dec-2025	4,344.4	4,413.9	4,251.05	4,283	561	1,19,97,969	1,828
02-Dec-2025	4,299.95	4,299.95	4,201	4,205.9	525	1,02,97,897	1,601
03-Dec-2025	4,205.9	4,269.95	4,014	4,058.9	1,287	2,38,95,273	3,361
04-Dec-2025	4,080	4,175.05	4,000	4,021.75	648	1,33,57,272	1,726
05-Dec-2025	4,026	4,048	3,870	3,891.7	1,663	4,07,93,599	6,002
08-Dec-2025	3,861	3,894	3,590	3,733.3	2,158	4,90,35,569	7,374
09-Dec-2025	3,700	4,168	3,523.7	4,023.5	2,100	5,05,29,302	6,365

Frontier Springs: Related NEWS

No Record Found

Invest wise with Expert advice