Skip to main content
Frontier Capital Limited (BOM:508980)
India flag India · Delayed Price · Currency is INR
7.55
+0.18 (2.44%)
At close: Apr 28, 2026

Frontier Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.637.637.257.557.552.44%10,728
Apr 27, 20268.068.067.327.377.37-4.29%17,456
Apr 24, 20267.707.707.387.707.70-546
Apr 23, 20267.707.707.707.707.70-1.03%3,220
Apr 22, 20267.578.207.577.787.78-1.52%21,786
Apr 21, 20267.808.157.797.907.90-3.54%23,054
Apr 20, 20268.268.358.198.198.19-4.99%17,548
Apr 17, 20269.009.008.558.628.62-4.22%9,278
Apr 16, 20269.249.248.529.009.002.27%1,001
Apr 15, 20269.049.048.228.808.801.97%16,730
Apr 13, 20268.298.658.028.638.633.48%26,312
Apr 10, 20267.918.637.918.348.340.97%27,271
Apr 9, 20268.938.938.098.268.26-2.94%17,521
Apr 8, 20268.508.518.208.518.514.93%6,741
Apr 7, 20268.568.567.888.118.11-1.46%18,693
Apr 6, 20268.228.958.188.238.23-4.19%33,368
Apr 2, 20269.139.138.598.598.59-4.98%27,157
Apr 1, 20268.259.058.259.049.044.15%30,154
Mar 30, 20268.508.798.508.688.683.33%1,967
Mar 27, 20268.779.038.388.408.40-4.33%25,763
Mar 25, 20269.379.408.438.788.78-6.20%35,471
Mar 24, 20269.399.399.209.369.364.23%6,710
Mar 23, 20268.639.348.378.988.983.58%732
Mar 20, 20268.749.508.478.678.67-0.80%16,817
Mar 19, 20268.939.858.428.748.74-4.06%29,089
Mar 18, 20268.509.118.039.119.119.89%52,433
Mar 17, 20269.509.508.228.298.29-5.80%19,148
Mar 16, 20267.558.947.428.808.808.24%68,623
Mar 13, 20268.718.718.128.138.13-4.80%3,821
Mar 12, 20268.158.798.158.548.54-0.23%2,040
Mar 11, 20268.418.698.008.568.561.90%681
Mar 10, 20268.848.858.408.408.40-4.55%4,282
Mar 9, 20269.109.108.468.808.80-1.12%16,871
Mar 6, 20269.009.088.828.908.901.37%4,463
Mar 5, 20268.938.938.178.788.782.93%12,784
Mar 4, 20268.108.598.028.538.531.07%31,418
Mar 2, 20268.468.468.128.448.44-0.47%5,631
Feb 27, 20268.578.648.258.488.480.95%9,133
Feb 26, 20268.608.607.868.408.402.44%10,290
Feb 25, 20268.208.207.998.208.200.99%6,808
Feb 24, 20267.828.217.828.128.123.84%50,414
Feb 23, 20268.188.187.467.827.82-0.13%24,378
Feb 20, 20267.807.957.507.837.832.35%2,534
Feb 19, 20268.098.237.577.657.65-3.53%22,839
Feb 18, 20267.927.937.707.937.934.89%26,097
Feb 17, 20267.427.997.417.567.56-3.08%32,917
Feb 16, 20267.808.127.777.807.800.13%39,835
Feb 13, 20267.957.957.577.797.79-1.89%7,575
Feb 12, 20267.977.997.587.947.94-0.38%8,224
Feb 11, 20267.828.077.507.977.971.92%15,599
Feb 10, 20267.958.197.827.827.82-4.98%20,747
Feb 9, 20268.398.398.008.238.232.75%17,831
Feb 6, 20267.818.077.818.018.014.16%24,960
Feb 5, 20268.008.177.617.697.69-3.39%56,351
Feb 4, 20267.688.037.687.967.96-0.38%7,243
Feb 3, 20268.158.157.437.997.992.17%24,755
Feb 2, 20267.907.907.237.827.823.71%2,651
Feb 1, 20268.098.097.407.547.54-2.71%51,907
Jan 30, 20267.867.867.287.757.752.38%19,343
Jan 29, 20267.007.637.007.577.573.70%12,534
Jan 28, 20267.257.316.947.307.304.73%12,052
Jan 27, 20267.177.176.766.976.972.05%14,898
Jan 23, 20266.767.096.766.836.831.04%39,790
Jan 22, 20267.087.086.736.766.760.15%29,558
Jan 21, 20266.956.956.566.756.751.96%152,167
Jan 20, 20266.476.936.276.626.620.30%162,722
Jan 19, 20266.946.946.606.606.60-4.35%32,838
Jan 16, 20267.077.076.506.906.902.07%7,640
Jan 14, 20266.946.946.326.766.761.65%10,104
Jan 13, 20266.276.706.236.656.651.53%4,746
Jan 12, 20266.536.696.086.556.552.34%26,850
Jan 9, 20266.356.696.236.406.40-2.29%4,711
Jan 8, 20266.916.916.556.556.55-4.80%7,917
Jan 7, 20266.856.906.856.886.880.44%4,954
Jan 6, 20267.177.176.536.856.85-0.29%7,113
Jan 5, 20267.177.176.516.876.870.44%10,775
Jan 2, 20267.057.056.466.846.841.79%53,499
Jan 1, 20266.726.726.726.726.725.00%797
Dec 31, 20256.406.406.406.406.404.92%8,948
Dec 30, 20256.106.106.106.106.104.99%3,126
Dec 29, 20255.795.815.405.815.814.87%177,402
Dec 26, 20255.635.635.425.545.54-2.81%23,116
Dec 24, 20256.016.025.565.705.70-0.70%99,019
Dec 23, 20255.695.745.305.745.744.94%220,449
Dec 22, 20255.745.975.415.475.47-3.87%283,646
Dec 19, 20255.705.925.435.695.69-0.18%33,210
Dec 18, 20255.936.195.645.705.70-3.88%176,215
Dec 17, 20256.266.355.845.935.93-3.42%105,797
Dec 16, 20256.316.316.146.146.14-4.95%89,054
Dec 15, 20256.316.866.316.466.46-2.71%11,635
Dec 12, 20256.706.706.646.646.64-4.87%14,502
Dec 11, 20257.208.446.986.986.98-9.94%69,808
Dec 10, 20257.247.757.247.757.75-159
Dec 9, 20257.057.787.057.757.756.46%5,392
Dec 8, 20257.207.897.067.287.28-1.62%24,918
Dec 5, 20257.458.267.117.407.40-2.63%5,989
Dec 4, 20257.307.967.227.607.600.13%14,018
Dec 3, 20257.687.697.347.597.593.41%23,697
Dec 2, 20256.807.456.777.347.343.09%16,744
Dec 1, 20257.207.506.877.127.12-1.52%9,530