Frontier Springs Share Price History

Frontier Springs

CMP as on26-Jul-21 15:56

₹ 277.75
-1.1 -0.39%

Open

₹ 286.70

Turnover (lac)

₹ 20

Prev. Close

₹ 278.85

Day's Vol (shares)

₹ 8,332

Day's Range

₹ 272.50
₹ 287.70

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 ()
26-Jul-2021 287 288 273 278 223 2.34 5,233 15.20 -8.90
23-Jul-2021 290 290 277 279 240 1.72 4,461 13.30 -11
22-Jul-2021 279 289 279 283 255 2.01 4,521 10.50 3.70
20-Jul-2021 284 291 280 284 238 2.64 5,619 10.80 -0.10
19-Jul-2021 294 294 282 283 267 3.56 6,651 12.40 -11
16-Jul-2021 289 299 281 284 321 2.70 6,946 17.60 -5.10
15-Jul-2021 305 305 290 293 183 0.93 2,103 14.90 -12
14-Jul-2021 301 304 296 299 153 1.14 3,403 8 -2.40
13-Jul-2021 302 306 295 299 308 4.07 9,719 11 -3.30
12-Jul-2021 280 304 280 295 614 5.99 13,078 23.90 15
09-Jul-2021 280 287 278 284 131 0.76 2,153 8.50 3.55
08-Jul-2021 288 288 281 282 135 1.03 2,462 6.50 -5.20
07-Jul-2021 282 288 281 282 85 0.80 2,309 6.65 0.15
06-Jul-2021 285 289 281 284 204 2.08 6,004 7.65 -1.30
05-Jul-2021 281 289 281 284 196 2.35 6,134 8.40 3.30
02-Jul-2021 287 294 283 286 290 3.85 9,386 10.90 -1
01-Jul-2021 278 288 275 285 218 3.48 7,617 12.90 7.45
30-Jun-2021 276 286 275 278 266 1.95 5,377 11 1.90
29-Jun-2021 276 283 275 279 143 0.90 2,256 7.85 3.15
28-Jun-2021 282 287 277 280 154 0.96 2,879 9.95 -2.40
Open ZERO Brokerage Demat Account