Frontier Springs Share Price History

Frontier Springs

CMP as on17-Jun-21 11:54

₹ 288.00
2.55 0.89%

Open

₹ 290.00

Turnover (lac)

₹ 20

Prev. Close

₹ 285.45

Day's Vol (shares)

₹ 1,023

Day's Range

₹ 281.00
₹ 290.00

Frontier Springs Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-Jun-2021 296 296 285 285 227 1 2,338 11.10 -10
15-Jun-2021 298 298 281 288 217 1.14 2,969 16.80 -10
14-Jun-2021 293 299 277 291 315 1.78 4,249 22 -1.80
11-Jun-2021 281 293 281 291 258 3.03 7,009 11.80 9.75
10-Jun-2021 296 300 285 290 312 2.82 6,479 14.90 -6.10
09-Jun-2021 283 291 280 286 567 4.61 9,546 11.40 3
08-Jun-2021 305 305 285 289 653 5.07 13,972 20 -16
07-Jun-2021 287 305 281 300 508 6.68 18,400 24 12.80
04-Jun-2021 289 289 275 280 388 2.28 7,050 14.50 -9.50
03-Jun-2021 280 290 280 284 309 2.96 8,231 9.95 3.75
02-Jun-2021 291 291 274 286 294 1.79 4,360 17 -4.90
01-Jun-2021 300 300 282 283 290 1.84 5,120 18.20 -17
31-May-2021 309 309 288 293 441 2.11 5,354 21 -16
28-May-2021 296 312 291 307 402 7.46 14,503 21 11.20
27-May-2021 305 305 287 289 300 2.17 5,962 18 -16
26-May-2021 296 307 292 296 289 2.95 4,544 14.80 -0.30
25-May-2021 305 309 296 302 465 7.14 12,436 13 -2.50
24-May-2021 310 314 296 299 646 5.43 11,165 18 -11
21-May-2021 281 305 273 296 928 12.20 24,541 32 15.30
20-May-2021 272 278 269 273 410 2.48 5,809 8.90 0.50
19-May-2021 273 273 261 272 199 2.17 4,287 12.40 -1.80
18-May-2021 260 274 260 269 231 3.50 6,180 14 9.30
17-May-2021 258 267 255 261 297 1.39 3,364 12 2.65
Open ZERO Brokerage Demat Account