Skip to main content
Frontier Springs Limited (BOM:522195)
India flag India · Delayed Price · Currency is INR
4,282.05
-55.10 (-1.27%)
At close: Mar 9, 2026

Frontier Springs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,370.004,370.004,200.004,282.054,282.05-1.27%6,982
Mar 6, 20264,262.004,350.004,262.004,337.154,337.151.69%5,692
Mar 5, 20264,200.054,298.804,200.004,265.254,265.251.75%3,375
Mar 4, 20264,270.004,321.004,100.004,191.754,191.75-2.01%5,250
Mar 2, 20264,265.004,320.004,200.104,277.854,277.85-1.08%5,048
Feb 27, 20264,340.004,370.004,285.054,324.604,324.60-0.24%2,549
Feb 26, 20264,373.954,373.954,300.654,335.154,335.150.54%3,377
Feb 25, 20264,356.004,400.004,265.004,311.904,311.90-0.19%3,640
Feb 24, 20264,340.004,377.954,300.004,320.054,320.05-0.36%2,959
Feb 23, 20264,390.004,435.004,301.054,335.804,335.80-1.08%4,311
Feb 20, 20264,358.004,389.004,331.104,383.254,383.251.47%4,451
Feb 19, 20264,399.004,419.854,305.004,319.654,319.65-0.21%4,717
Feb 18, 20264,401.004,461.504,302.004,328.654,328.65-1.52%7,550
Feb 17, 20264,460.004,500.004,350.104,395.254,395.250.14%5,679
Feb 16, 20264,483.354,492.854,311.004,389.304,389.30-2.10%7,482
Feb 13, 20264,402.004,549.004,253.004,483.354,483.35-4.34%23,202
Feb 12, 20264,567.054,725.054,567.004,686.854,686.852.63%9,486
Feb 11, 20264,599.004,688.354,470.004,566.904,566.901.55%12,260
Feb 10, 20264,319.004,550.004,300.054,497.304,497.305.88%8,615
Feb 9, 20264,509.004,620.954,130.004,247.554,247.55-4.78%9,820
Feb 6, 20264,322.304,500.004,322.304,460.704,460.702.88%5,354
Feb 5, 20264,387.004,389.004,295.004,336.004,336.000.62%3,503
Feb 4, 20264,326.004,338.504,209.754,309.304,309.300.10%3,637
Feb 3, 20264,271.004,499.004,226.054,304.804,304.803.40%7,460
Feb 2, 20264,268.004,268.004,066.754,163.404,163.40-0.74%3,875
Feb 1, 20264,180.004,395.004,110.704,194.504,194.50-0.63%5,517
Jan 30, 20264,256.904,350.004,152.054,221.254,221.25-0.84%5,560
Jan 29, 20264,443.004,443.004,225.054,256.904,256.90-1.94%6,505
Jan 28, 20264,203.004,388.254,105.054,341.304,341.302.90%6,001
Jan 27, 20264,351.704,443.954,153.554,219.104,219.10-2.90%6,608
Jan 23, 20264,551.104,605.904,251.004,344.904,344.90-3.80%7,899
Jan 22, 20264,550.004,944.004,451.054,516.304,516.302.29%24,244
Jan 21, 20264,522.154,578.003,900.004,415.354,415.35-2.36%23,961
Jan 20, 20264,905.004,990.004,257.004,522.154,522.15-6.26%17,663
Jan 19, 20264,550.004,939.904,511.104,824.154,824.158.23%31,782
Jan 16, 20264,444.004,570.004,399.004,457.354,457.352.96%11,394
Jan 14, 20264,080.004,568.954,022.554,329.104,329.106.25%8,847
Jan 13, 20264,060.004,121.704,051.504,074.554,074.551.79%3,031
Jan 12, 20263,996.704,048.953,902.004,002.754,002.75-0.35%4,265
Jan 9, 20264,098.004,139.953,960.004,016.804,016.80-2.79%4,654
Jan 8, 20264,200.004,400.004,098.004,132.054,132.05-0.43%2,551
Jan 7, 20264,105.004,199.004,050.004,149.854,149.850.37%2,653
Jan 6, 20264,275.804,329.954,119.004,134.604,134.60-3.30%3,712
Jan 5, 20264,364.904,364.904,250.004,275.804,275.80-2.04%2,448
Jan 2, 20264,265.004,397.754,265.004,364.904,364.902.52%6,102
Jan 1, 20264,090.004,310.004,085.004,257.754,257.754.76%6,364
Dec 31, 20254,100.004,237.004,025.154,064.254,064.250.79%3,918
Dec 30, 20254,057.004,138.704,012.054,032.304,032.30-2.08%2,888
Dec 29, 20254,312.004,312.004,060.604,118.004,118.00-4.63%10,575
Dec 26, 20253,875.004,430.003,855.504,317.704,317.7011.19%25,944
Dec 24, 20253,871.003,898.903,851.003,883.303,883.300.32%2,849
Dec 23, 20253,915.003,948.153,741.253,870.803,870.80-1.10%4,977
Dec 22, 20253,840.003,984.003,840.003,913.903,913.901.30%3,977
Dec 19, 20253,829.003,931.003,829.003,863.803,863.80-0.33%2,600
Dec 18, 20253,940.003,940.003,825.003,876.453,876.45-0.46%3,201
Dec 17, 20253,997.003,997.003,881.003,894.253,894.250.35%2,159
Dec 16, 20254,035.004,035.003,855.253,880.853,880.85-1.35%3,224
Dec 15, 20253,902.004,042.803,840.003,934.053,934.050.19%4,278
Dec 12, 20253,860.003,978.503,860.003,926.553,926.551.90%2,597
Dec 11, 20253,912.703,947.853,802.003,853.303,853.30-0.52%3,253
Dec 10, 20254,062.904,062.903,849.953,873.353,873.35-3.73%4,143
Dec 9, 20253,700.004,168.003,523.704,023.504,023.507.77%13,116
Dec 8, 20253,861.003,894.003,590.003,733.303,733.30-4.07%13,231
Dec 5, 20254,026.004,048.003,870.003,891.703,891.70-3.23%10,404
Dec 4, 20254,080.004,175.054,000.004,021.754,021.75-0.92%3,300
Dec 3, 20254,205.904,269.954,014.004,058.904,058.90-3.50%5,825
Dec 2, 20254,299.954,299.954,201.004,205.904,205.90-1.80%2,437
Dec 1, 20254,344.404,413.904,251.054,283.004,283.00-2.50%2,787
Nov 28, 20254,281.004,425.004,281.004,392.654,392.652.02%3,175
Nov 27, 20254,488.004,488.004,280.554,305.754,305.75-2.22%2,863
Nov 26, 20254,285.054,425.004,285.004,403.454,403.453.35%4,006
Nov 25, 20254,272.004,369.004,200.004,260.704,260.70-0.12%3,342
Nov 24, 20254,450.004,450.004,225.054,265.804,265.80-3.12%5,670
Nov 21, 20254,580.004,580.004,375.004,403.354,403.35-2.80%3,538
Nov 20, 20254,494.004,645.004,481.004,530.004,530.000.79%5,011
Nov 19, 20254,539.954,685.004,400.004,494.604,494.60-0.79%6,272
Nov 18, 20254,699.954,740.004,466.354,530.254,530.25-2.88%7,268
Nov 17, 20254,472.754,790.004,450.004,664.604,664.604.29%17,879
Nov 14, 20254,639.004,639.004,350.004,472.754,472.75-3.99%17,485
Nov 13, 20254,290.004,700.004,226.054,658.454,658.458.82%21,641
Nov 12, 20254,200.004,395.004,199.954,281.004,281.003.20%6,084
Nov 11, 20254,186.054,288.904,109.954,148.304,148.30-0.33%5,756
Nov 10, 20254,310.004,326.004,125.004,161.954,161.95-1.72%4,716
Nov 7, 20254,339.004,434.404,005.654,235.004,235.00-2.40%8,586
Nov 6, 20254,625.004,625.004,267.954,339.004,339.00-4.47%5,196
Nov 4, 20254,444.404,596.954,444.404,541.854,541.850.71%2,351
Nov 3, 20254,410.004,623.004,405.004,510.004,510.002.44%7,175
Oct 31, 20254,377.154,460.004,377.104,402.654,402.650.60%2,330
Oct 30, 20254,440.054,440.054,368.004,376.554,376.55-1.31%1,931
Oct 29, 20254,407.154,477.004,360.004,434.504,434.500.53%2,607
Oct 28, 20254,490.004,495.604,400.004,411.154,411.15-1.05%1,254
Oct 27, 20254,450.004,524.854,401.004,457.954,457.95-0.30%1,707
Oct 24, 20254,449.204,529.004,401.004,471.254,471.250.50%1,338
Oct 23, 20254,530.004,594.954,445.004,449.204,449.20-1.65%1,865
Oct 21, 20254,476.004,545.004,470.004,523.754,523.751.10%1,010
Oct 20, 20254,404.604,496.004,382.604,474.554,474.551.59%1,355
Oct 17, 20254,476.204,498.004,364.954,404.604,404.60-2.34%3,696
Oct 16, 20254,549.954,550.004,460.004,510.304,510.30-0.52%2,552
Oct 15, 20254,577.054,633.004,399.954,533.754,533.75-0.95%4,926
Oct 14, 20254,443.954,590.004,321.004,577.054,577.053.93%7,565