Frontier Springs

Frontier Springs Ltd Historical Data

NSEBSE

₹4,235

(-2.40%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	4,521.05	4,588.95	4,450	4,469.4	497	1,23,98,626	1,865
09-Oct-2025	4,544	4,544	4,232	4,307.5	1,864	4,53,77,164	6,963
10-Oct-2025	4,329.05	4,429	4,242.85	4,347.05	742	2,11,56,738	2,840
13-Oct-2025	4,257	4,450	4,257	4,403.9	457	98,26,713	1,288
14-Oct-2025	4,443.95	4,590	4,321	4,577.05	1,285	3,36,57,110	4,198
15-Oct-2025	4,577.05	4,633	4,399.95	4,533.75	830	2,22,31,720	2,707
16-Oct-2025	4,549.95	4,550	4,460	4,510.3	452	1,14,83,508	1,414
17-Oct-2025	4,476.2	4,498	4,364.95	4,404.6	692	1,63,25,757	2,397
20-Oct-2025	4,404.6	4,496	4,382.6	4,474.55	318	60,30,316	800
21-Oct-2025	4,476	4,545	4,470	4,523.75	221	45,55,407	756
23-Oct-2025	4,530	4,594.95	4,445	4,449.2	470	83,57,488	1,170
24-Oct-2025	4,449.2	4,529	4,401	4,471.25	235	59,78,241	910
27-Oct-2025	4,450	4,524.85	4,401	4,457.95	384	75,80,215	1,186
28-Oct-2025	4,490	4,495.6	4,400	4,411.15	267	55,66,430	958
29-Oct-2025	4,407.15	4,477	4,360	4,434.5	426	1,15,22,910	1,554
30-Oct-2025	4,440.05	4,440.05	4,368	4,376.55	319	84,60,963	1,453
31-Oct-2025	4,377.15	4,460	4,377.1	4,402.65	357	1,03,12,724	1,669
03-Nov-2025	4,410	4,623	4,405	4,510	939	3,25,11,672	4,844
04-Nov-2025	4,444.4	4,596.95	4,444.4	4,541.85	438	1,06,98,580	1,422
06-Nov-2025	4,625	4,625	4,267.95	4,339	915	2,27,97,802	3,426
07-Nov-2025	4,339	4,434.4	4,005.65	4,235	1,335	3,58,43,419	4,411

Frontier Springs: Related NEWS

No Record Found

Invest wise with Expert advice